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
03/10/2022 79.00p 79.80p 77.60p 79.80p 10592
30/09/2022 77.80p 80.80p 77.20p 79.80p 8690
29/09/2022 77.40p 82.83p 77.20p 79.20p 27840
28/09/2022 81.00p 85.00p 77.20p 80.00p 208814
27/09/2022 81.00p 81.00p 78.20p 81.00p 12046
26/09/2022 77.20p 82.00p 77.20p 80.00p 13217
23/09/2022 82.40p 84.00p 78.20p 80.00p 16655
22/09/2022 85.00p 89.00p 81.00p 81.50p 184258
21/09/2022 84.00p 84.60p 83.00p 83.00p 21938
20/09/2022 81.40p 85.97p 81.10p 83.00p 140462
16/09/2022 87.60p 90.95p 85.10p 85.10p 24456
15/09/2022 87.80p 93.80p 87.60p 90.80p 19462
14/09/2022 90.00p 90.90p 88.90p 90.90p 0
13/09/2022 90.00p 94.00p 87.20p 88.90p 348
12/09/2022 91.00p 91.00p 87.64p 88.70p 1111
09/09/2022 90.00p 94.20p 88.00p 90.90p 18530
08/09/2022 91.00p 90.00p 88.30p 88.30p 380
07/09/2022 91.00p 94.20p 88.20p 88.20p 30966
06/09/2022 90.00p 91.20p 87.80p 88.00p 63147
05/09/2022 91.00p 91.29p 85.00p 88.40p 18394
02/09/2022 89.80p 93.14p 89.80p 92.40p 84604
01/09/2022 88.00p 89.28p 87.51p 88.00p 14233
31/08/2022 90.00p 90.80p 86.40p 90.80p 20504
30/08/2022 89.20p 94.80p 87.20p 90.90p 13036
26/08/2022 94.20p 99.80p 89.40p 89.40p 45249
25/08/2022 93.40p 101.50p 93.40p 99.35p 16935
24/08/2022 93.40p 93.40p 86.40p 89.80p 6023
23/08/2022 93.40p 93.40p 87.40p 90.50p 16742
22/08/2022 90.20p 91.80p 87.60p 89.70p 3920
19/08/2022 90.20p 93.44p 90.00p 90.90p 23872
18/08/2022 93.80p 93.80p 90.00p 90.90p 7789
17/08/2022 89.80p 91.20p 89.80p 91.20p 69079
16/08/2022 93.80p 93.80p 87.40p 89.40p 3479
15/08/2022 87.80p 94.40p 87.80p 90.70p 7304
12/08/2022 94.20p 94.20p 86.80p 90.20p 1805
11/08/2022 94.00p 94.40p 87.30p 89.60p 8809
10/08/2022 94.00p 94.00p 86.60p 90.40p 3511
09/08/2022 90.80p 93.00p 86.60p 90.60p 15945
08/08/2022 96.00p 96.00p 91.50p 91.50p 6435
05/08/2022 94.80p 95.00p 88.81p 91.50p 2245
04/08/2022 95.40p 95.40p 88.20p 89.80p 5958
03/08/2022 89.80p 93.00p 90.60p 90.60p 541
02/08/2022 89.80p 93.00p 85.20p 89.00p 512
01/08/2022 89.80p 92.60p 89.80p 89.80p 9254
29/07/2022 92.60p 92.82p 86.01p 87.50p 32659
28/07/2022 94.80p 95.80p 92.80p 94.30p 5571
27/07/2022 90.40p 92.60p 90.40p 90.80p 1010
26/07/2022 86.00p 91.30p 85.86p 91.30p 3581
25/07/2022 88.20p 92.89p 85.00p 88.20p 4745
22/07/2022 89.80p 92.38p 89.20p 89.20p 510
21/07/2022 89.80p 89.80p 86.04p 87.90p 1857
20/07/2022 83.40p 88.00p 82.00p 86.60p 507924
19/07/2022 84.00p 84.00p 80.00p 81.90p 9072
18/07/2022 78.60p 84.00p 78.20p 81.20p 22447
15/07/2022 78.60p 91.94p 78.60p 82.00p 218239
14/07/2022 80.00p 81.43p 70.73p 78.80p 90613
13/07/2022 89.20p 89.77p 80.05p 82.00p 134031
12/07/2022 109.50p 109.50p 88.00p 90.00p 305990
11/07/2022 120.50p 120.50p 114.00p 114.00p 24073
08/07/2022 121.00p 125.00p 121.00p 124.00p 19153
07/07/2022 123.00p 125.50p 121.50p 124.50p 18587
06/07/2022 125.00p 126.00p 121.10p 122.00p 22564
05/07/2022 123.50p 127.00p 119.50p 123.00p 41962
04/07/2022 118.00p 120.00p 114.50p 119.75p 63182
01/07/2022 111.50p 117.50p 114.20p 116.00p 10148
30/06/2022 111.50p 120.00p 110.00p 117.50p 54643
29/06/2022 113.00p 114.25p 112.60p 114.25p 5677
28/06/2022 113.00p 113.00p 113.00p 113.00p 3020
27/06/2022 114.00p 117.00p 111.15p 114.25p 10872
24/06/2022 115.00p 117.00p 112.00p 113.75p 39037
23/06/2022 113.00p 118.00p 110.50p 116.50p 31143
22/06/2022 114.50p 116.00p 114.50p 116.00p 1954
21/06/2022 116.50p 117.50p 113.18p 115.50p 19039
20/06/2022 109.00p 117.00p 109.00p 114.00p 85871
17/06/2022 109.00p 113.00p 109.00p 110.75p 13845
16/06/2022 114.00p 116.50p 108.17p 111.25p 124842
15/06/2022 89.00p 113.00p 81.60p 109.00p 994040
14/06/2022 95.80p 95.80p 89.87p 90.90p 65991
13/06/2022 97.80p 98.47p 97.80p 97.80p 13192
10/06/2022 102.00p 102.00p 101.02p 101.30p 5100
09/06/2022 100.00p 101.30p 99.01p 101.30p 1969
08/06/2022 100.00p 100.00p 98.00p 98.70p 19616
07/06/2022 97.80p 104.50p 97.60p 97.60p 2368
06/06/2022 100.00p 102.75p 100.00p 101.30p 55465
01/06/2022 96.80p 102.50p 96.80p 97.40p 7683
31/05/2022 99.80p 100.00p 96.80p 97.40p 31599
27/05/2022 100.00p 103.95p 97.69p 98.10p 189284
26/05/2022 106.00p 109.75p 100.69p 103.00p 54067
25/05/2022 108.00p 111.95p 106.50p 109.75p 1489
24/05/2022 108.00p 113.00p 106.50p 110.25p 10583
23/05/2022 108.00p 110.28p 107.80p 108.00p 100364
20/05/2022 111.00p 111.69p 107.64p 108.50p 20157
19/05/2022 109.50p 115.40p 109.00p 111.00p 29380
18/05/2022 117.50p 120.00p 110.00p 110.25p 70638
17/05/2022 120.00p 120.00p 114.00p 116.75p 36615
16/05/2022 123.00p 123.32p 118.50p 118.50p 9478
13/05/2022 119.50p 130.05p 114.00p 124.75p 105615
12/05/2022 115.00p 122.00p 115.00p 116.50p 3405
11/05/2022 119.50p 121.50p 114.50p 118.50p 15705
10/05/2022 113.00p 115.50p 113.00p 115.50p 861
09/05/2022 117.00p 119.00p 112.70p 115.75p 5922
06/05/2022 117.00p 119.00p 112.00p 112.00p 45449
05/05/2022 120.00p 124.89p 119.43p 123.25p 8022
04/05/2022 120.00p 121.23p 120.00p 120.00p 3117
03/05/2022 121.50p 125.15p 120.75p 120.75p 19348
29/04/2022 124.00p 125.96p 122.00p 122.00p 51329
28/04/2022 126.50p 127.50p 124.50p 127.50p 12298
27/04/2022 133.00p 133.00p 124.00p 126.50p 10384
26/04/2022 132.00p 132.00p 131.50p 131.50p 0
25/04/2022 132.00p 134.43p 131.50p 131.50p 10180
22/04/2022 137.50p 138.00p 135.00p 135.50p 18362
21/04/2022 140.00p 148.00p 132.50p 140.75p 88338
20/04/2022 123.00p 140.00p 118.06p 140.00p 41515
19/04/2022 127.50p 129.58p 117.54p 120.50p 639332
14/04/2022 132.00p 131.50p 129.58p 131.50p 142
13/04/2022 132.00p 131.50p 127.00p 131.50p 893
12/04/2022 132.00p 137.00p 127.00p 131.50p 9418
11/04/2022 135.00p 134.50p 133.17p 134.50p 2418
08/04/2022 135.00p 144.50p 134.50p 134.50p 22059
07/04/2022 131.50p 133.50p 131.50p 133.50p 7729
06/04/2022 132.00p 132.00p 125.50p 128.50p 46482
05/04/2022 125.50p 133.00p 125.00p 131.00p 19940
04/04/2022 130.00p 134.00p 125.50p 127.75p 12803
01/04/2022 130.50p 129.40p 127.50p 127.50p 600
31/03/2022 130.50p 130.50p 127.50p 127.50p 3715
30/03/2022 128.00p 132.52p 127.50p 127.50p 14329
29/03/2022 127.50p 128.00p 122.50p 125.00p 4351
28/03/2022 130.00p 133.00p 130.00p 133.00p 9830
25/03/2022 130.50p 132.25p 130.50p 132.25p 1000
24/03/2022 138.00p 139.50p 130.50p 131.50p 55341
23/03/2022 131.00p 134.00p 128.00p 128.00p 3215
22/03/2022 133.50p 135.30p 131.00p 133.00p 13410
21/03/2022 131.00p 133.61p 128.50p 131.25p 3356
18/03/2022 132.00p 133.00p 129.00p 133.00p 5894
17/03/2022 128.50p 134.15p 128.50p 133.00p 10164
16/03/2022 127.00p 135.00p 130.00p 132.50p 3567
15/03/2022 127.00p 132.25p 127.00p 132.25p 8319
14/03/2022 126.50p 126.68p 124.50p 124.50p 9116
11/03/2022 120.00p 124.25p 120.00p 124.25p 0
10/03/2022 120.00p 127.00p 120.00p 120.00p 6856
09/03/2022 118.00p 127.50p 116.50p 125.00p 21813
08/03/2022 110.00p 119.00p 109.12p 119.00p 15888
07/03/2022 103.50p 110.00p 103.50p 108.50p 61875
04/03/2022 100.00p 105.28p 97.99p 103.50p 144756
03/03/2022 106.50p 113.00p 106.00p 109.50p 6435
02/03/2022 114.50p 114.50p 107.10p 110.75p 44328
01/03/2022 124.50p 124.50p 113.00p 113.50p 24575
28/02/2022 125.50p 126.00p 116.60p 122.00p 53363
25/02/2022 118.50p 133.25p 118.15p 133.25p 22724
24/02/2022 126.50p 127.00p 111.00p 115.75p 70603
23/02/2022 133.50p 132.85p 130.75p 130.75p 1451
22/02/2022 133.50p 134.78p 127.00p 130.75p 22905
21/02/2022 134.00p 142.00p 130.50p 137.50p 17586
18/02/2022 132.50p 132.82p 130.00p 131.25p 9254
17/02/2022 135.00p 133.75p 133.50p 133.50p 0
16/02/2022 135.00p 135.00p 132.50p 133.75p 6783
15/02/2022 134.50p 134.45p 132.90p 133.75p 7575
14/02/2022 134.50p 134.50p 132.82p 133.75p 3326
11/02/2022 134.00p 135.00p 132.82p 135.00p 6435
10/02/2022 133.50p 134.50p 132.50p 133.75p 51
09/02/2022 133.50p 134.50p 133.00p 134.00p 1964
08/02/2022 135.00p 133.75p 133.00p 133.75p 0
07/02/2022 135.00p 135.00p 133.00p 133.00p 4002
04/02/2022 135.00p 135.00p 132.50p 132.50p 329
03/02/2022 134.00p 134.50p 133.05p 134.50p 3595
02/02/2022 135.00p 135.00p 134.00p 134.00p 7586
01/02/2022 134.50p 137.00p 132.80p 133.75p 21230
31/01/2022 134.50p 134.50p 131.14p 133.50p 14396
28/01/2022 132.50p 134.50p 127.50p 132.25p 3347
27/01/2022 132.00p 132.50p 125.98p 132.25p 56115
26/01/2022 132.50p 136.25p 132.47p 136.25p 4650
25/01/2022 132.50p 132.99p 132.00p 132.25p 3183
24/01/2022 135.50p 139.50p 132.00p 136.00p 18374
21/01/2022 139.50p 137.50p 136.00p 137.50p 5000
20/01/2022 139.50p 140.00p 133.00p 137.50p 53701
19/01/2022 137.00p 139.75p 137.00p 139.75p 65747
18/01/2022 137.00p 139.60p 135.75p 135.75p 67652
17/01/2022 135.50p 141.94p 133.00p 134.25p 24242
14/01/2022 132.00p 141.55p 127.10p 141.00p 31436
13/01/2022 125.50p 130.83p 125.50p 128.75p 442
12/01/2022 125.50p 128.50p 125.00p 128.50p 709
10/01/2022 125.50p 128.50p 125.50p 128.50p 5185
07/01/2022 129.50p 130.62p 126.22p 128.50p 2781
06/01/2022 129.50p 130.00p 125.50p 127.50p 6386
05/01/2022 125.00p 128.00p 125.00p 127.75p 42255
04/01/2022 125.50p 128.00p 120.00p 126.50p 8626
31/12/2021 125.50p 128.00p 121.50p 128.00p 29339
30/12/2021 128.50p 135.00p 119.12p 125.00p 160854
29/12/2021 135.50p 135.50p 128.51p 135.50p 34206
24/12/2021 130.00p 134.46p 130.00p 132.75p 4200
23/12/2021 129.50p 132.50p 130.01p 132.50p 1485
22/12/2021 129.50p 135.50p 128.50p 132.50p 6570
21/12/2021 131.50p 135.00p 128.50p 131.50p 9947
20/12/2021 127.50p 133.00p 125.00p 129.00p 6307
17/12/2021 131.00p 134.50p 126.00p 131.00p 14287
16/12/2021 127.00p 130.00p 125.00p 130.00p 18314
15/12/2021 125.50p 127.50p 125.00p 127.50p 2135
14/12/2021 128.00p 130.00p 127.50p 128.75p 2957
13/12/2021 132.50p 130.00p 125.50p 127.50p 1880
10/12/2021 132.50p 130.00p 125.51p 130.00p 135

*Close Price adjusted for both dividends and splits