GPOR.L - Great Portland Estates Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2019730.80734.20724.20728.20728.20993,264
23 May 2019747.00759.00728.20728.20728.201,472,287
22 May 2019750.00772.00750.00750.00750.00978,868
21 May 2019760.00768.40758.20766.20766.20654,409
20 May 2019759.00765.80757.60759.80759.80692,183
17 May 2019765.00765.00758.60761.00761.00892,382
16 May 2019762.20764.00756.80763.00763.00691,270
15 May 2019756.20761.60754.80757.00757.00921,666
14 May 2019753.40760.00751.80755.00755.00971,356
13 May 2019752.60759.20752.60755.00755.00666,983
10 May 2019753.00760.20753.00756.00756.00709,738
09 May 2019747.20756.00747.20753.00753.001,122,655
08 May 2019758.40762.00747.60754.40754.401,048,621
07 May 2019759.60772.40759.60763.80763.80871,113
03 May 2019770.40770.40755.40755.40755.40604,147
02 May 2019746.40771.60746.40766.20766.201,015,148
01 May 2019761.20761.20754.80758.00758.00453,632
30 Apr 2019743.20759.20743.20754.60754.60524,506
29 Apr 2019758.20765.60757.80758.60758.60428,277
26 Apr 2019765.20765.20750.60759.20759.20551,510
25 Apr 2019766.80768.40760.60760.80760.80640,336
24 Apr 2019735.20767.00735.20767.00767.001,107,226
23 Apr 2019728.20738.20727.00735.20735.20652,988
18 Apr 2019730.20734.60727.40731.60731.60629,815
17 Apr 2019748.80748.80729.80731.40731.40801,881
16 Apr 2019744.40748.20739.80745.20745.20482,154
15 Apr 2019742.80743.80738.40743.00743.00491,930
12 Apr 2019746.80746.80737.80741.20741.20386,926
11 Apr 2019732.20747.60732.20746.60746.60713,052
10 Apr 2019733.20747.00733.20742.00742.00946,242
09 Apr 2019740.20741.40733.60733.60733.60868,815
08 Apr 2019748.20753.60738.60739.20739.20669,884
05 Apr 2019748.80749.80743.40747.00747.001,512,105
04 Apr 2019745.00749.40740.20748.40748.401,015,671
03 Apr 2019746.80753.00743.20748.60748.60950,626
02 Apr 2019745.40751.80742.60743.00743.00773,055
01 Apr 2019749.40749.40735.60744.00744.001,863,149
29 Mar 2019745.00756.30742.70746.50746.501,527,895
28 Mar 2019745.00752.00740.00744.00744.001,381,461
27 Mar 2019756.60759.00744.30754.00754.00906,696
26 Mar 2019752.00759.40750.80754.60754.60669,485
25 Mar 2019757.60757.60749.20751.40751.40874,316
22 Mar 2019760.60766.40751.20751.20751.20810,841
21 Mar 2019755.40760.50753.30757.30757.301,469,164
20 Mar 2019773.40777.60757.90757.90757.901,283,687
19 Mar 2019764.30773.70764.30773.60773.60963,000
18 Mar 2019765.00771.90762.10767.40767.401,083,729
15 Mar 2019764.10769.90763.90767.00767.003,866,628
14 Mar 2019764.50773.80764.00765.50765.501,747,194
13 Mar 2019764.80768.40760.20766.90766.901,049,854
12 Mar 2019760.60770.00760.50760.50760.50800,699
11 Mar 2019763.50768.50755.60758.00758.00783,301
08 Mar 2019761.30769.20758.60765.40765.40673,328
07 Mar 2019759.50766.30758.30763.00763.00695,229
06 Mar 2019766.30770.00760.30760.50760.501,823,995
05 Mar 2019760.70768.10760.40767.80767.80601,839
04 Mar 2019763.50763.50757.00758.30758.30680,807
01 Mar 2019760.00767.20756.20760.10760.101,202,422
28 Feb 2019755.70765.30749.00761.80761.801,410,885
27 Feb 2019745.00756.50740.00753.00753.001,660,906
26 Feb 2019741.10751.10739.10746.00746.001,568,247
25 Feb 2019732.70739.90732.70738.00738.001,192,827
22 Feb 2019739.80741.20731.20736.60736.601,111,078
21 Feb 2019732.50737.70730.00736.00736.001,449,474
20 Feb 2019729.00737.80723.10732.50732.501,701,465
19 Feb 2019725.50735.40725.30727.60727.601,012,310
18 Feb 2019721.60730.60721.00727.80727.80831,205
15 Feb 2019725.50728.40721.10726.30726.301,035,065
14 Feb 2019724.70728.80718.20722.90722.901,154,731
13 Feb 2019724.60736.70718.70722.20722.201,655,895
12 Feb 2019746.00749.50735.90739.00739.001,330,235
11 Feb 2019751.80751.80742.60745.70745.70990,554
08 Feb 2019745.00748.80738.70743.50743.501,471,211
07 Feb 2019742.20749.70739.50744.10744.101,614,329
06 Feb 2019739.10744.70734.90744.70744.70967,691
05 Feb 2019734.60739.90729.50736.50736.501,314,174
04 Feb 2019731.70739.50730.40734.20734.201,244,936
01 Feb 2019733.30746.30727.50730.40730.401,433,347
31 Jan 2019750.00751.70728.30731.70731.701,205,180
30 Jan 2019750.00751.00737.50749.20749.201,685,939
29 Jan 2019739.60756.50739.60747.30747.30827,869
28 Jan 2019725.00742.30725.00739.00739.00965,082
25 Jan 2019714.70728.30696.20726.60726.601,112,350
24 Jan 2019718.20736.60718.20730.10730.101,927,568
23 Jan 2019701.00714.40690.70714.40714.401,493,392
22 Jan 2019700.50710.40698.40701.30701.30872,402
21 Jan 2019710.70710.80701.30706.00706.00688,465
18 Jan 2019706.50713.60706.50708.40708.403,639,358
17 Jan 2019705.50709.40701.20706.00706.00961,968
16 Jan 2019695.70710.90695.70706.10706.101,309,268
15 Jan 2019685.10699.80685.10698.50698.50862,813
14 Jan 2019682.80690.90682.80689.30689.30696,259
11 Jan 2019686.20694.60682.30689.00689.00944,545
10 Jan 2019680.10691.70678.80682.40682.40728,550
09 Jan 2019688.40691.90681.80684.70684.701,022,787
08 Jan 2019678.10694.80676.20688.80688.80914,712
07 Jan 2019668.40678.60662.50674.80674.801,306,742
04 Jan 2019665.90669.20659.40666.50666.501,030,202
03 Jan 2019664.50671.50654.90661.00661.001,255,331
02 Jan 2019660.10670.90647.40669.10669.101,393,040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes