UK markets open in 1 hour 28 minutes
NIKKEI 225
37,556.45 +117.84 (+0.31%) HANG SENG
16,763.06 +251.37 (+1.52%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,326.20 -20.20 (-0.86%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,822.26 +371.04 (+0.69%)
Global Ports Holding Plc (GPH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 202.00 | 202.00 | 197.86 | 200.50 | 200.50 | 38,418 |
| 19 Apr 2024 | 201.00 | 205.00 | 201.00 | 202.50 | 202.50 | 21,581 |
| 18 Apr 2024 | 208.00 | 208.65 | 203.00 | 206.00 | 206.00 | 59,736 |
| 17 Apr 2024 | 204.00 | 212.00 | 202.00 | 202.00 | 202.00 | 77,888 |
| 16 Apr 2024 | 205.00 | 207.25 | 204.00 | 204.50 | 204.50 | 73,453 |
| 15 Apr 2024 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 112,078 |
| 12 Apr 2024 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | 14,464 |
| 11 Apr 2024 | 206.00 | 206.00 | 202.03 | 204.00 | 204.00 | 5,577 |
| 10 Apr 2024 | 205.00 | 207.00 | 202.00 | 202.00 | 202.00 | 22,751 |
| 09 Apr 2024 | 206.00 | 206.00 | 198.19 | 204.00 | 204.00 | 12,198 |
| 08 Apr 2024 | 206.00 | 206.00 | 201.70 | 202.00 | 202.00 | 13,666 |
| 05 Apr 2024 | 210.00 | 211.00 | 200.00 | 202.00 | 202.00 | 72,090 |
| 04 Apr 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 34,197 |
| 03 Apr 2024 | 212.00 | 215.00 | 209.03 | 210.00 | 210.00 | 29,835 |
| 02 Apr 2024 | 206.00 | 210.00 | 206.00 | 209.00 | 209.00 | 56,923 |
| 28 Mar 2024 | 208.00 | 208.00 | 205.00 | 207.50 | 207.50 | 54,377 |
| 27 Mar 2024 | 200.00 | 206.00 | 197.50 | 206.00 | 206.00 | 39,206 |
| 26 Mar 2024 | 212.00 | 212.00 | 194.50 | 195.50 | 195.50 | 118,752 |
| 25 Mar 2024 | 224.00 | 224.00 | 205.00 | 209.00 | 209.00 | 145,541 |
| 22 Mar 2024 | 229.00 | 233.00 | 218.08 | 219.00 | 219.00 | 67,828 |
| 21 Mar 2024 | 226.00 | 236.00 | 222.00 | 230.00 | 230.00 | 296,157 |
| 20 Mar 2024 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 7,016 |
| 19 Mar 2024 | 220.00 | 225.00 | 220.00 | 221.00 | 221.00 | 6,225 |
| 18 Mar 2024 | 220.00 | 224.25 | 220.00 | 220.00 | 220.00 | 10,964 |
| 15 Mar 2024 | 220.00 | 220.01 | 220.00 | 220.00 | 220.00 | 6,322 |
| 14 Mar 2024 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 9,750 |
| 13 Mar 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 24,660 |
| 12 Mar 2024 | 229.00 | 229.00 | 224.55 | 226.00 | 226.00 | 22,704 |
| 11 Mar 2024 | 232.50 | 232.50 | 228.20 | 229.50 | 229.50 | 1,842 |
| 08 Mar 2024 | 223.00 | 232.00 | 223.00 | 229.00 | 229.00 | 24,297 |
| 07 Mar 2024 | 219.00 | 228.00 | 214.00 | 226.00 | 226.00 | 28,465 |
| 06 Mar 2024 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 113,137 |
| 05 Mar 2024 | 221.00 | 221.00 | 208.00 | 212.00 | 212.00 | 115,312 |
| 04 Mar 2024 | 225.00 | 225.02 | 221.00 | 223.00 | 223.00 | 32,434 |
| 01 Mar 2024 | 225.00 | 225.18 | 221.00 | 222.00 | 222.00 | 14,502 |
| 29 Feb 2024 | 233.00 | 233.24 | 225.12 | 227.00 | 227.00 | 15,644 |
| 28 Feb 2024 | 235.00 | 236.72 | 233.24 | 235.00 | 235.00 | 40,063 |
| 27 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 50,000 |
| 26 Feb 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| 23 Feb 2024 | 239.00 | 240.00 | 234.30 | 237.00 | 237.00 | 23,020 |
| 22 Feb 2024 | 240.00 | 240.00 | 234.36 | 237.00 | 237.00 | 2,691 |
| 21 Feb 2024 | 238.00 | 242.00 | 230.48 | 240.00 | 240.00 | 322,923 |
| 20 Feb 2024 | 228.00 | 236.52 | 224.46 | 235.00 | 235.00 | 31,692 |
| 19 Feb 2024 | 241.00 | 247.00 | 204.00 | 232.00 | 232.00 | 39,181 |
| 16 Feb 2024 | 245.00 | 248.00 | 242.00 | 245.00 | 245.00 | 578,210 |
| 15 Feb 2024 | 245.00 | 245.50 | 241.00 | 243.00 | 243.00 | 48,927 |
| 14 Feb 2024 | 243.00 | 259.00 | 240.04 | 241.00 | 241.00 | 297,477 |
| 13 Feb 2024 | 232.00 | 243.00 | 232.00 | 240.00 | 240.00 | 225,567 |
| 12 Feb 2024 | 240.00 | 240.00 | 232.06 | 234.00 | 234.00 | 14,415 |
| 09 Feb 2024 | 246.00 | 246.00 | 239.00 | 237.50 | 237.50 | 161,157 |
| 08 Feb 2024 | 244.00 | 251.00 | 240.60 | 246.00 | 246.00 | 27,554 |
| 07 Feb 2024 | 240.00 | 245.00 | 238.40 | 243.00 | 243.00 | 311,522 |
| 06 Feb 2024 | 225.00 | 240.64 | 225.00 | 240.00 | 240.00 | 40,966 |
| 05 Feb 2024 | 215.00 | 222.50 | 215.00 | 222.00 | 222.00 | 45,447 |
| 02 Feb 2024 | 216.00 | 219.98 | 215.00 | 218.00 | 218.00 | 9,446 |
| 01 Feb 2024 | 205.00 | 216.00 | 204.00 | 214.50 | 214.50 | 37,924 |
| 31 Jan 2024 | 207.00 | 210.55 | 204.00 | 206.00 | 206.00 | 93,289 |
| 30 Jan 2024 | 205.00 | 207.00 | 200.05 | 207.00 | 207.00 | 18,323 |
| 29 Jan 2024 | 205.00 | 210.00 | 199.38 | 201.50 | 201.50 | 65,780 |
| 26 Jan 2024 | 220.00 | 220.00 | 200.02 | 208.00 | 208.00 | 137,937 |
| 25 Jan 2024 | 221.00 | 225.50 | 215.00 | 220.00 | 220.00 | 81,916 |
| 24 Jan 2024 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 17,274 |
| 23 Jan 2024 | 226.00 | 228.00 | 221.00 | 221.50 | 221.50 | 17,287 |
| 22 Jan 2024 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 16,606 |
| 19 Jan 2024 | 224.00 | 227.00 | 222.00 | 227.00 | 227.00 | 13,435 |
| 18 Jan 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 7,367 |
| 17 Jan 2024 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | 28,170 |
| 16 Jan 2024 | 227.00 | 228.00 | 222.00 | 225.00 | 225.00 | 2,937 |
| 15 Jan 2024 | 225.00 | 225.40 | 222.07 | 225.50 | 225.50 | 7,816 |
| 12 Jan 2024 | 228.00 | 228.00 | 223.26 | 227.00 | 227.00 | 5,488 |
| 11 Jan 2024 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 10,119 |
| 10 Jan 2024 | 230.00 | 232.24 | 219.00 | 225.00 | 225.00 | 71,021 |
| 09 Jan 2024 | 234.00 | 235.00 | 230.00 | 232.50 | 232.50 | 23,382 |
| 08 Jan 2024 | 250.00 | 250.00 | 231.00 | 235.50 | 235.50 | 41,675 |
| 05 Jan 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 34,053 |
| 04 Jan 2024 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | 10,451 |
| 03 Jan 2024 | 270.00 | 270.00 | 252.31 | 255.00 | 255.00 | 28,672 |
| 02 Jan 2024 | 270.00 | 277.00 | 270.00 | 271.00 | 271.00 | 4,483 |
| 29 Dec 2023 | 266.00 | 277.52 | 266.00 | 274.00 | 274.00 | 8,253 |
| 28 Dec 2023 | 263.00 | 275.00 | 259.00 | 274.00 | 274.00 | 27,828 |
| 27 Dec 2023 | 259.00 | 263.96 | 259.00 | 262.50 | 262.50 | 12,338 |
| 22 Dec 2023 | 257.00 | 259.00 | 253.16 | 257.00 | 257.00 | 25,591 |
| 21 Dec 2023 | 251.00 | 256.88 | 250.00 | 254.00 | 254.00 | 54,035 |
| 20 Dec 2023 | 257.00 | 262.00 | 251.00 | 252.50 | 252.50 | 61,142 |
| 19 Dec 2023 | 250.00 | 257.00 | 250.00 | 255.00 | 255.00 | 22,981 |
| 18 Dec 2023 | 252.00 | 255.00 | 250.00 | 255.00 | 255.00 | 40,632 |
| 15 Dec 2023 | 256.00 | 260.00 | 256.00 | 257.50 | 257.50 | 47,633 |
| 14 Dec 2023 | 257.00 | 265.00 | 257.00 | 260.00 | 260.00 | 50,932 |
| 13 Dec 2023 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 20,134 |
| 12 Dec 2023 | 263.00 | 270.00 | 255.00 | 255.00 | 255.00 | 66,460 |
| 11 Dec 2023 | 260.00 | 266.00 | 255.00 | 260.00 | 260.00 | 44,250 |
| 08 Dec 2023 | 272.00 | 272.00 | 256.00 | 262.00 | 262.00 | 109,894 |
| 07 Dec 2023 | 275.00 | 275.00 | 261.00 | 267.50 | 267.50 | 61,502 |
| 06 Dec 2023 | 264.00 | 271.00 | 263.80 | 270.00 | 270.00 | 20,746 |
| 05 Dec 2023 | 251.00 | 270.00 | 250.00 | 263.00 | 263.00 | 23,614 |
| 04 Dec 2023 | 256.00 | 258.00 | 248.00 | 252.00 | 252.00 | 57,193 |
| 01 Dec 2023 | 258.00 | 265.00 | 258.00 | 261.00 | 261.00 | 42,117 |
| 30 Nov 2023 | 253.00 | 255.00 | 253.00 | 256.50 | 256.50 | 2,050 |
| 29 Nov 2023 | 255.00 | 259.00 | 250.00 | 255.00 | 255.00 | 77,925 |
| 28 Nov 2023 | 262.00 | 265.00 | 257.00 | 257.00 | 257.00 | 10,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.