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
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
11/07/2023 207.00p 207.00p 203.40p 205.00p 69608
10/07/2023 202.00p 208.00p 199.50p 208.00p 79523
07/07/2023 201.00p 201.00p 199.50p 199.50p 17904
06/07/2023 199.00p 201.00p 196.50p 201.00p 24111
05/07/2023 195.50p 200.01p 195.50p 199.25p 15071
04/07/2023 196.00p 197.00p 193.03p 196.50p 16662
03/07/2023 189.00p 195.00p 187.50p 194.00p 17821
30/06/2023 192.00p 190.75p 188.55p 190.75p 1110
29/06/2023 192.00p 192.00p 189.25p 189.25p 5000
28/06/2023 188.00p 192.50p 187.00p 189.00p 4094
27/06/2023 188.00p 193.00p 187.00p 189.00p 6369
26/06/2023 193.00p 193.00p 190.00p 193.00p 476
23/06/2023 192.00p 193.00p 190.45p 193.00p 7500
22/06/2023 194.50p 195.00p 190.50p 192.75p 19035
21/06/2023 192.50p 194.00p 192.50p 194.00p 34999
20/06/2023 192.50p 195.59p 191.00p 191.00p 50523
19/06/2023 193.00p 193.21p 191.50p 191.50p 11572
16/06/2023 191.00p 198.00p 191.00p 198.00p 10745
15/06/2023 196.00p 197.50p 196.00p 197.50p 8908
14/06/2023 190.50p 198.00p 190.50p 195.25p 20485
13/06/2023 196.00p 198.16p 191.20p 198.00p 44714
12/06/2023 194.50p 199.00p 194.00p 199.00p 3687
09/06/2023 196.00p 200.00p 196.00p 200.00p 62531
08/06/2023 194.00p 197.00p 189.50p 197.00p 51560
07/06/2023 202.00p 202.00p 198.00p 199.00p 32309
06/06/2023 200.00p 201.00p 193.50p 201.00p 10626
05/06/2023 201.00p 201.00p 198.25p 199.00p 29068
02/06/2023 201.00p 202.00p 193.50p 201.00p 63241
01/06/2023 202.00p 202.00p 194.00p 201.50p 13555
31/05/2023 198.50p 203.00p 198.50p 200.50p 29795
30/05/2023 198.00p 202.37p 198.00p 199.00p 28482
26/05/2023 198.00p 200.00p 194.00p 198.00p 11136
25/05/2023 195.50p 203.00p 195.00p 196.00p 80182
24/05/2023 197.00p 202.00p 191.00p 200.00p 184924
23/05/2023 180.50p 196.00p 180.00p 190.50p 190397
22/05/2023 185.00p 185.22p 180.00p 180.00p 91125
19/05/2023 181.50p 187.00p 181.50p 184.25p 7799
18/05/2023 184.00p 186.50p 180.10p 185.75p 60988
17/05/2023 185.00p 185.00p 180.00p 181.75p 19635
16/05/2023 180.00p 182.75p 178.50p 182.75p 43610
15/05/2023 168.50p 185.00p 168.00p 181.75p 286576
12/05/2023 164.50p 168.50p 164.50p 168.50p 2880
11/05/2023 172.50p 174.00p 164.57p 167.75p 302
10/05/2023 172.50p 172.50p 167.25p 167.25p 35648
09/05/2023 168.00p 172.50p 163.00p 170.00p 108135
05/05/2023 174.50p 176.50p 163.00p 172.50p 63328
04/05/2023 174.50p 180.50p 174.50p 177.50p 21865
03/05/2023 181.50p 185.50p 176.50p 177.75p 45664
02/05/2023 180.00p 186.00p 180.00p 183.00p 15170
28/04/2023 180.00p 188.00p 178.00p 183.75p 80033
27/04/2023 168.50p 180.00p 168.50p 179.50p 98316
26/04/2023 172.00p 173.00p 168.68p 170.25p 20933
25/04/2023 169.00p 172.00p 168.00p 172.00p 38678
24/04/2023 168.00p 169.00p 164.75p 164.75p 27129
21/04/2023 160.00p 170.00p 155.50p 166.50p 63272
20/04/2023 159.00p 161.00p 158.25p 158.25p 42217
19/04/2023 154.00p 155.10p 154.00p 154.00p 124492
18/04/2023 157.00p 158.50p 157.50p 157.50p 10
17/04/2023 157.00p 159.50p 156.62p 157.00p 4094
14/04/2023 157.00p 158.00p 154.50p 157.50p 20577
13/04/2023 154.50p 157.25p 154.50p 157.25p 53526
12/04/2023 158.00p 159.18p 155.00p 156.00p 51814
11/04/2023 150.00p 160.93p 150.00p 158.00p 32285
06/04/2023 146.50p 150.00p 139.50p 149.50p 33278
05/04/2023 146.50p 146.50p 140.00p 143.50p 240332
04/04/2023 141.00p 147.00p 141.00p 145.75p 8268
03/04/2023 145.00p 146.50p 140.50p 143.50p 25867
31/03/2023 142.00p 145.00p 140.50p 140.50p 17932
30/03/2023 142.00p 146.78p 142.00p 146.25p 13013
29/03/2023 145.50p 147.25p 142.70p 147.25p 2484
28/03/2023 145.50p 148.98p 142.00p 145.50p 15103
27/03/2023 146.50p 150.50p 146.00p 147.75p 6635
24/03/2023 160.00p 162.50p 146.00p 150.50p 94196
23/03/2023 159.00p 160.00p 158.02p 159.25p 12418
22/03/2023 162.50p 162.50p 158.20p 159.00p 16452
21/03/2023 159.50p 162.47p 159.50p 161.00p 2620
20/03/2023 162.50p 162.50p 159.50p 161.00p 7808
17/03/2023 162.50p 162.98p 159.50p 161.25p 15531
16/03/2023 161.50p 161.75p 161.00p 161.75p 10
15/03/2023 161.50p 163.00p 161.00p 161.50p 60253
14/03/2023 161.00p 165.00p 161.00p 162.00p 49210
13/03/2023 164.00p 166.00p 159.00p 160.00p 103634
10/03/2023 162.00p 164.00p 159.00p 159.50p 95233
09/03/2023 163.00p 165.47p 163.00p 163.50p 85036
08/03/2023 161.00p 164.50p 160.50p 164.00p 7893
07/03/2023 161.00p 165.00p 159.50p 162.50p 97962
06/03/2023 156.50p 162.50p 156.00p 159.75p 29576
03/03/2023 162.50p 163.00p 157.55p 160.50p 2350
02/03/2023 159.00p 162.00p 156.50p 161.00p 45291
01/03/2023 156.50p 161.50p 156.00p 159.00p 23533
28/02/2023 163.00p 164.00p 158.00p 160.00p 5384
27/02/2023 163.00p 164.00p 158.61p 162.50p 6377
24/02/2023 164.00p 164.98p 158.00p 161.25p 8640
23/02/2023 162.50p 165.00p 158.09p 164.50p 8561
22/02/2023 160.00p 162.50p 158.00p 160.25p 9832
21/02/2023 157.00p 162.50p 157.00p 159.00p 11632
20/02/2023 162.50p 163.28p 156.62p 160.25p 32160
17/02/2023 163.00p 168.00p 155.65p 162.00p 99042
16/02/2023 155.50p 166.00p 151.50p 158.00p 99968
15/02/2023 163.50p 163.50p 155.07p 156.75p 32033
14/02/2023 163.50p 164.00p 162.00p 164.00p 17774
13/02/2023 164.00p 164.50p 162.04p 164.25p 8960
10/02/2023 161.50p 164.00p 161.00p 164.00p 26447
09/02/2023 164.00p 167.50p 161.50p 163.50p 30741
08/02/2023 161.50p 164.50p 161.00p 164.50p 8849
07/02/2023 164.50p 170.00p 161.00p 164.50p 60740
06/02/2023 165.50p 165.50p 158.50p 161.00p 33281
03/02/2023 160.00p 166.00p 150.12p 159.00p 187052
02/02/2023 168.00p 168.00p 157.50p 161.50p 16339
01/02/2023 165.00p 168.00p 165.00p 165.25p 10243
31/01/2023 167.50p 170.00p 167.50p 169.00p 27086
30/01/2023 171.00p 171.47p 165.00p 165.00p 80877
27/01/2023 170.00p 171.50p 170.00p 170.50p 26983
26/01/2023 170.00p 171.50p 168.00p 171.50p 33500
25/01/2023 171.00p 174.38p 168.59p 170.25p 38877
24/01/2023 168.00p 172.00p 168.00p 172.00p 13074
23/01/2023 170.00p 170.00p 167.00p 168.25p 47985
20/01/2023 169.50p 169.50p 167.00p 169.50p 22330
19/01/2023 170.00p 183.50p 165.00p 168.75p 172725
18/01/2023 163.00p 170.00p 160.50p 170.00p 21495
17/01/2023 169.00p 169.98p 152.28p 161.00p 171703
16/01/2023 162.50p 170.00p 160.66p 169.00p 85685
13/01/2023 164.50p 166.00p 160.00p 166.00p 495663
12/01/2023 164.50p 165.00p 160.00p 161.00p 136373
11/01/2023 158.00p 165.00p 156.02p 163.00p 211064
10/01/2023 160.00p 164.00p 158.00p 161.00p 171112
09/01/2023 155.00p 160.50p 152.00p 157.50p 97623
06/01/2023 163.00p 165.00p 150.00p 160.00p 302244
05/01/2023 165.00p 175.00p 163.00p 163.00p 290921
04/01/2023 163.00p 170.00p 163.00p 164.50p 100067
03/01/2023 152.50p 176.37p 150.20p 159.00p 209462
30/12/2022 162.00p 165.00p 142.50p 146.25p 37964
29/12/2022 140.00p 167.00p 140.00p 153.00p 281807
28/12/2022 126.50p 150.20p 126.50p 147.00p 196877
23/12/2022 120.00p 125.50p 115.48p 125.50p 69411
22/12/2022 130.00p 132.00p 118.90p 125.00p 50799
21/12/2022 132.00p 132.00p 127.50p 127.50p 44988
20/12/2022 134.00p 134.00p 126.80p 128.00p 147639
19/12/2022 131.00p 132.00p 131.00p 132.00p 2955
16/12/2022 130.00p 142.00p 130.00p 130.00p 267962
15/12/2022 126.00p 135.50p 126.00p 130.00p 227568
14/12/2022 135.00p 135.17p 117.50p 130.00p 158970
13/12/2022 112.50p 130.00p 110.00p 130.00p 460651
12/12/2022 104.50p 115.00p 102.50p 110.00p 129833
09/12/2022 99.20p 101.00p 99.20p 101.00p 128273
08/12/2022 101.00p 103.50p 93.00p 95.40p 378032
07/12/2022 101.00p 105.00p 100.50p 102.75p 90036
06/12/2022 103.00p 103.00p 101.00p 103.00p 24458
05/12/2022 100.00p 102.50p 99.74p 102.50p 461539
02/12/2022 102.00p 102.00p 98.00p 100.75p 64645
01/12/2022 102.00p 105.00p 99.76p 101.00p 91731
30/11/2022 103.00p 104.00p 101.50p 102.00p 160373
29/11/2022 101.50p 105.00p 99.20p 103.00p 54911
28/11/2022 100.00p 102.50p 99.80p 102.50p 150789
25/11/2022 99.40p 102.00p 98.00p 100.00p 555599
24/11/2022 100.00p 105.00p 98.54p 100.00p 166027
23/11/2022 95.00p 100.00p 95.00p 99.50p 246277
22/11/2022 93.80p 96.80p 91.46p 93.70p 280010
21/11/2022 87.80p 97.00p 85.68p 90.40p 455168
18/11/2022 83.00p 90.00p 83.00p 87.00p 94461
17/11/2022 83.00p 85.00p 81.50p 81.50p 18772
16/11/2022 82.20p 82.20p 79.13p 80.90p 43597
15/11/2022 82.80p 85.00p 82.00p 83.50p 74092
14/11/2022 83.80p 84.53p 82.20p 82.60p 71740
11/11/2022 82.00p 82.57p 78.20p 80.50p 5692
10/11/2022 82.00p 83.00p 79.30p 79.30p 60755
09/11/2022 82.00p 83.00p 78.30p 80.50p 52927
08/11/2022 82.00p 82.60p 77.30p 81.00p 27112
07/11/2022 81.00p 82.20p 77.30p 81.80p 21289
04/11/2022 82.00p 82.00p 78.26p 79.60p 46280
03/11/2022 80.00p 81.80p 77.00p 80.00p 93040
02/11/2022 82.40p 82.40p 79.20p 79.20p 135922
01/11/2022 83.20p 86.80p 82.00p 82.60p 66794
31/10/2022 79.40p 90.00p 79.40p 82.80p 97490
28/10/2022 75.20p 78.80p 76.37p 77.00p 387
27/10/2022 75.20p 79.60p 75.00p 77.30p 314
26/10/2022 79.00p 79.27p 77.00p 77.00p 3502
25/10/2022 79.80p 79.40p 76.71p 77.30p 676
24/10/2022 79.80p 80.00p 77.90p 77.90p 8889
21/10/2022 80.40p 80.40p 78.20p 79.00p 22797
20/10/2022 80.00p 82.40p 80.00p 80.70p 14174
19/10/2022 80.00p 80.00p 79.00p 79.00p 8659
18/10/2022 79.80p 80.00p 78.00p 79.10p 122081
17/10/2022 79.00p 79.80p 74.87p 77.50p 4174
14/10/2022 77.00p 77.49p 75.04p 75.70p 19812
13/10/2022 81.80p 78.80p 75.40p 77.10p 32
12/10/2022 81.80p 81.80p 76.20p 77.00p 11177
11/10/2022 78.20p 79.80p 77.00p 78.50p 13543
10/10/2022 80.00p 81.80p 77.20p 79.30p 596
07/10/2022 80.00p 81.00p 79.90p 79.90p 0
06/10/2022 80.00p 81.80p 80.00p 81.00p 3100
05/10/2022 80.00p 82.00p 78.38p 82.00p 6740
04/10/2022 82.00p 83.00p 77.20p 79.60p 6999

*Close Price adjusted for both dividends and splits