Global Ports Holding (GPH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Global Ports Holding

Date Open High Low Close* Volume
24/04/2024 200.00p 202.00p 196.00p 196.75p 58063
23/04/2024 198.00p 201.00p 197.53p 200.00p 8064
22/04/2024 202.00p 202.00p 197.86p 200.50p 37814
19/04/2024 201.00p 205.00p 201.00p 202.50p 21270
18/04/2024 208.00p 208.65p 203.00p 206.00p 58206
17/04/2024 204.00p 212.00p 202.00p 202.00p 77697
16/04/2024 205.00p 207.25p 204.00p 204.50p 73453
15/04/2024 202.00p 205.00p 202.00p 205.00p 84614
12/04/2024 208.00p 208.00p 203.00p 203.00p 3797
11/04/2024 206.00p 206.00p 202.03p 204.00p 5577
10/04/2024 205.00p 207.00p 202.00p 202.00p 22213
09/04/2024 206.00p 206.00p 198.19p 204.00p 12198
08/04/2024 206.00p 206.00p 201.70p 202.00p 13666
05/04/2024 210.00p 211.00p 200.00p 202.00p 67400
04/04/2024 210.00p 210.12p 207.00p 207.00p 34197
03/04/2024 212.00p 215.00p 209.03p 210.00p 29835
02/04/2024 206.00p 210.00p 206.00p 209.00p 56774
28/03/2024 208.00p 208.00p 205.00p 207.50p 54377
27/03/2024 200.00p 206.00p 197.50p 206.00p 38360
26/03/2024 212.00p 212.00p 194.50p 195.50p 118752
25/03/2024 224.00p 224.00p 205.00p 209.00p 145500
22/03/2024 229.00p 233.00p 218.08p 219.00p 67828
21/03/2024 226.00p 236.00p 222.00p 230.00p 256157
20/03/2024 220.00p 221.00p 220.00p 225.00p 7016
19/03/2024 220.00p 225.00p 220.00p 221.00p 6225
18/03/2024 220.00p 224.25p 220.00p 220.00p 10964
15/03/2024 220.00p 220.01p 220.00p 220.00p 6322
14/03/2024 220.00p 221.00p 220.00p 220.00p 9750
13/03/2024 226.00p 226.00p 220.00p 220.00p 24660
12/03/2024 229.00p 229.00p 224.55p 226.00p 22557
11/03/2024 223.00p 232.50p 228.20p 229.50p 1842
08/03/2024 223.00p 232.00p 223.00p 229.00p 24150
07/03/2024 219.00p 228.00p 214.00p 226.00p 28318
06/03/2024 212.00p 220.00p 210.00p 220.00p 113137
05/03/2024 221.00p 221.00p 208.00p 212.00p 115312
04/03/2024 225.00p 225.02p 221.00p 223.00p 32434
01/03/2024 225.00p 225.18p 221.00p 222.00p 14347
29/02/2024 233.00p 233.24p 225.12p 227.00p 15644
28/02/2024 235.00p 236.72p 233.24p 235.00p 40063
27/02/2024 239.00p 236.00p 236.00p 236.00p 50000
26/02/2024 239.00p 239.00p 237.00p 239.00p 0
23/02/2024 239.00p 240.00p 234.30p 237.00p 23020
22/02/2024 240.00p 240.00p 234.36p 237.00p 2691
21/02/2024 238.00p 242.00p 230.48p 240.00p 322709
20/02/2024 228.00p 236.52p 224.46p 235.00p 31692
19/02/2024 241.00p 247.00p 204.00p 232.00p 39181
16/02/2024 245.00p 248.00p 242.00p 245.00p 578210
15/02/2024 245.00p 245.50p 241.00p 243.00p 48723
14/02/2024 243.00p 259.00p 240.04p 241.00p 297373
13/02/2024 232.00p 243.00p 232.00p 240.00p 200030
12/02/2024 240.00p 240.00p 232.06p 234.00p 13987
09/02/2024 246.00p 246.00p 237.50p 237.50p 161157
08/02/2024 244.00p 251.00p 240.60p 246.00p 27554
07/02/2024 240.00p 245.00p 238.40p 243.00p 311522
06/02/2024 225.00p 240.64p 225.00p 240.00p 40819
05/02/2024 215.00p 222.50p 215.00p 222.00p 45447
02/02/2024 216.00p 219.98p 215.00p 218.00p 9446
01/02/2024 205.00p 216.00p 204.00p 214.50p 37924
31/01/2024 207.00p 210.55p 204.00p 206.00p 93289
30/01/2024 205.00p 207.00p 200.05p 207.00p 18323
29/01/2024 205.00p 210.00p 199.38p 201.50p 65780
26/01/2024 220.00p 220.00p 200.02p 208.00p 137937
25/01/2024 221.00p 225.50p 215.00p 220.00p 81916
24/01/2024 225.00p 225.00p 221.00p 225.00p 17127
23/01/2024 226.00p 228.00p 221.00p 221.50p 23683
22/01/2024 225.00p 225.00p 221.00p 221.00p 16459
19/01/2024 224.00p 227.00p 222.00p 227.00p 12237
18/01/2024 224.00p 226.00p 224.00p 226.00p 8191
17/01/2024 230.00p 230.00p 225.00p 226.00p 28170
16/01/2024 227.00p 228.00p 222.00p 225.00p 2937
15/01/2024 225.00p 225.50p 222.07p 225.50p 7816
12/01/2024 228.00p 228.00p 223.26p 227.00p 5488
11/01/2024 226.00p 229.00p 226.00p 228.00p 10119
10/01/2024 230.00p 232.24p 219.00p 225.00p 70844
09/01/2024 234.00p 235.00p 230.00p 232.50p 23382
08/01/2024 250.00p 250.00p 231.00p 235.50p 41675
05/01/2024 254.00p 254.00p 250.00p 252.00p 34053
04/01/2024 260.00p 260.00p 253.00p 253.00p 10304
03/01/2024 270.00p 270.00p 252.31p 255.00p 28672
02/01/2024 270.00p 277.00p 270.00p 271.00p 4336
29/12/2023 266.00p 277.52p 266.00p 274.00p 8106
28/12/2023 263.00p 275.00p 263.00p 274.00p 27828
27/12/2023 259.00p 263.96p 259.00p 262.50p 12338
22/12/2023 257.00p 259.00p 253.16p 257.00p 25591
21/12/2023 251.00p 256.88p 250.00p 254.00p 54035
20/12/2023 257.00p 262.00p 251.00p 252.50p 61098
19/12/2023 250.00p 257.00p 250.00p 255.00p 21742
18/12/2023 252.00p 255.00p 250.00p 255.00p 40632
15/12/2023 256.00p 260.00p 256.00p 257.50p 47633
14/12/2023 257.00p 265.00p 257.00p 260.00p 50932
13/12/2023 252.00p 258.00p 252.00p 258.00p 20134
12/12/2023 263.00p 270.00p 255.00p 255.00p 66460
11/12/2023 260.00p 266.00p 255.00p 260.00p 44250
08/12/2023 272.00p 272.00p 256.00p 262.00p 109894
07/12/2023 275.00p 275.00p 261.00p 267.50p 61502
06/12/2023 264.00p 271.00p 263.80p 270.00p 20746
05/12/2023 251.00p 270.00p 250.00p 263.00p 23614
04/12/2023 256.00p 258.00p 248.00p 252.00p 57193
01/12/2023 258.00p 265.00p 258.00p 261.00p 42117
30/11/2023 253.00p 256.50p 253.00p 256.50p 2050
29/11/2023 255.00p 259.00p 250.00p 255.00p 77874
28/11/2023 262.00p 265.00p 257.00p 257.00p 10710
27/11/2023 267.00p 274.60p 262.00p 263.00p 25070
24/11/2023 267.00p 277.00p 267.00p 269.00p 3060
23/11/2023 273.00p 274.00p 267.42p 271.00p 6311
22/11/2023 267.00p 270.36p 267.00p 269.50p 12082
21/11/2023 272.00p 272.00p 261.95p 268.50p 30762
20/11/2023 285.00p 287.65p 274.00p 275.50p 26147
17/11/2023 282.00p 281.85p 277.60p 280.50p 5129
16/11/2023 282.00p 284.00p 279.25p 281.00p 31618
15/11/2023 281.00p 282.00p 277.00p 281.00p 24610
14/11/2023 288.00p 288.00p 276.18p 280.00p 46537
13/11/2023 251.00p 290.00p 251.00p 280.00p 68494
10/11/2023 259.00p 263.00p 250.00p 252.50p 41104
09/11/2023 255.00p 255.00p 250.00p 250.00p 51485
08/11/2023 260.00p 264.00p 256.00p 257.00p 33475
07/11/2023 257.00p 265.00p 257.00p 261.00p 57078
06/11/2023 248.00p 260.00p 243.00p 260.00p 112815
03/11/2023 238.00p 248.00p 235.00p 248.00p 53802
02/11/2023 229.00p 237.00p 228.38p 236.00p 23514
01/11/2023 222.00p 225.00p 222.00p 223.50p 14415
31/10/2023 222.00p 223.00p 222.00p 223.00p 1500
30/10/2023 215.00p 222.00p 215.00p 221.00p 79444
27/10/2023 220.00p 220.00p 215.00p 217.00p 10331
26/10/2023 219.00p 220.00p 219.00p 220.00p 284
25/10/2023 215.00p 219.00p 215.00p 217.00p 41469
24/10/2023 216.00p 219.00p 215.00p 217.00p 15854
23/10/2023 211.00p 218.00p 210.00p 216.00p 25977
20/10/2023 228.00p 228.00p 214.00p 216.00p 23453
19/10/2023 233.00p 232.00p 230.00p 232.00p 890
18/10/2023 233.00p 233.30p 229.00p 232.00p 23396
17/10/2023 240.00p 240.00p 234.25p 236.50p 7817
16/10/2023 234.00p 240.00p 234.00p 240.00p 19806
13/10/2023 228.00p 234.00p 228.00p 231.00p 13630
12/10/2023 245.00p 250.46p 228.00p 232.50p 109915
11/10/2023 251.00p 251.00p 245.00p 245.00p 2381
10/10/2023 248.00p 250.00p 245.00p 249.00p 34653
09/10/2023 245.00p 245.02p 240.00p 242.50p 33247
06/10/2023 245.00p 247.50p 242.00p 247.50p 7128
05/10/2023 240.00p 247.00p 240.00p 243.00p 3232
04/10/2023 246.00p 251.94p 240.05p 242.50p 25397
03/10/2023 248.00p 252.00p 243.06p 251.00p 90030
02/10/2023 240.00p 249.00p 240.00p 247.00p 31360
29/09/2023 228.00p 250.00p 228.00p 240.00p 97271
28/09/2023 225.00p 226.96p 223.00p 224.00p 9520
27/09/2023 223.00p 230.00p 220.00p 227.50p 15870
26/09/2023 226.00p 231.00p 221.50p 221.50p 26170
25/09/2023 230.00p 234.00p 226.00p 228.50p 21468
22/09/2023 218.00p 227.50p 218.00p 227.50p 31246
21/09/2023 217.00p 224.00p 213.50p 221.00p 48961
20/09/2023 215.00p 219.00p 215.00p 217.50p 6154
19/09/2023 220.00p 220.25p 215.40p 218.50p 22398
18/09/2023 225.00p 225.00p 221.12p 224.00p 13507
15/09/2023 215.00p 233.00p 208.35p 223.50p 43765
14/09/2023 201.00p 211.00p 199.08p 210.00p 48532
13/09/2023 199.00p 204.00p 196.00p 204.00p 8799
12/09/2023 193.00p 202.00p 183.00p 201.00p 149070
11/09/2023 205.00p 207.00p 193.00p 194.00p 78465
08/09/2023 204.00p 209.00p 204.00p 206.50p 36226
07/09/2023 207.00p 212.00p 199.50p 200.00p 161920
06/09/2023 200.00p 208.12p 196.08p 205.50p 73509
05/09/2023 198.50p 200.00p 195.04p 199.75p 27064
04/09/2023 195.00p 198.50p 192.50p 198.00p 30783
01/09/2023 197.00p 200.00p 180.00p 194.00p 198237
31/08/2023 220.00p 220.00p 198.50p 202.00p 228772
30/08/2023 225.00p 225.12p 216.00p 221.00p 51640
29/08/2023 218.00p 233.00p 218.00p 227.00p 135296
25/08/2023 253.00p 258.00p 214.00p 217.50p 175189
24/08/2023 260.00p 262.00p 253.00p 256.50p 55491
23/08/2023 251.00p 261.00p 251.00p 258.50p 136293
22/08/2023 245.00p 254.00p 238.00p 249.50p 125567
21/08/2023 244.00p 246.04p 240.00p 242.50p 81731
18/08/2023 238.00p 242.00p 237.30p 241.00p 57279
17/08/2023 230.00p 238.00p 230.00p 235.00p 20065
16/08/2023 223.00p 236.00p 223.00p 233.50p 66325
15/08/2023 228.00p 230.00p 224.40p 226.50p 22496
14/08/2023 226.00p 228.00p 222.49p 226.00p 42215
11/08/2023 220.00p 225.00p 220.00p 225.00p 9761
10/08/2023 226.00p 227.80p 220.00p 221.00p 41123
09/08/2023 223.00p 226.00p 218.56p 226.00p 42381
08/08/2023 225.00p 225.90p 222.00p 224.00p 36969
07/08/2023 222.00p 225.00p 219.20p 223.50p 21020
04/08/2023 213.00p 221.00p 213.00p 221.00p 15632
03/08/2023 216.00p 217.00p 211.35p 215.00p 20025
02/08/2023 215.00p 216.00p 212.28p 215.00p 19204
01/08/2023 212.00p 216.00p 212.00p 215.00p 14098
31/07/2023 213.00p 216.00p 212.70p 214.50p 43203
28/07/2023 213.00p 216.00p 207.36p 212.00p 32802
27/07/2023 205.00p 210.18p 205.00p 209.50p 16871
26/07/2023 210.00p 213.40p 205.00p 205.00p 38483
25/07/2023 212.00p 213.80p 208.00p 209.00p 43413
24/07/2023 213.00p 213.00p 212.12p 213.00p 2800
21/07/2023 213.00p 213.00p 212.10p 212.50p 8448
20/07/2023 210.00p 212.00p 208.40p 210.00p 109803
19/07/2023 208.00p 210.00p 205.12p 210.00p 63648
18/07/2023 208.00p 210.18p 203.87p 207.00p 43464
17/07/2023 208.00p 208.00p 205.81p 207.50p 10147
14/07/2023 203.00p 206.50p 203.00p 206.50p 9019
13/07/2023 208.00p 210.00p 203.50p 208.00p 29479
12/07/2023 208.00p 208.00p 203.50p 207.00p 23525

*Close Price adjusted for both dividends and splits