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
09/12/2021 132.50p 130.00p 127.50p 130.00p 1751
08/12/2021 132.50p 135.00p 128.00p 131.50p 7923
07/12/2021 126.50p 133.00p 125.50p 133.00p 4961
06/12/2021 131.00p 132.79p 129.75p 129.75p 298
03/12/2021 131.00p 131.00p 125.50p 129.75p 4937
02/12/2021 125.50p 135.00p 121.50p 130.00p 19433
01/12/2021 120.00p 124.62p 120.00p 120.00p 2850
30/11/2021 124.50p 126.00p 120.00p 123.00p 10434
29/11/2021 124.50p 126.25p 118.51p 126.25p 22002
26/11/2021 125.00p 129.50p 118.00p 119.00p 58799
25/11/2021 126.50p 129.50p 129.50p 129.50p 0
24/11/2021 126.50p 134.00p 126.50p 129.50p 5586
23/11/2021 126.50p 132.00p 126.05p 129.25p 16291
22/11/2021 133.00p 136.50p 127.01p 131.00p 16518
19/11/2021 133.00p 138.00p 132.00p 134.75p 16484
18/11/2021 135.00p 140.50p 133.00p 135.75p 13079
17/11/2021 134.00p 141.00p 135.00p 138.00p 26
16/11/2021 134.00p 137.00p 134.00p 137.00p 1944
15/11/2021 141.00p 144.00p 136.00p 139.00p 28891
12/11/2021 141.50p 150.00p 135.00p 140.00p 108512
11/11/2021 133.00p 139.95p 132.50p 139.50p 15489
10/11/2021 135.00p 140.00p 133.50p 136.50p 17800
09/11/2021 133.00p 135.00p 127.00p 134.00p 15558
08/11/2021 130.00p 130.00p 129.97p 130.00p 5407
05/11/2021 130.00p 130.00p 130.00p 130.00p 81
04/11/2021 130.00p 130.00p 126.57p 130.00p 763
03/11/2021 133.00p 133.00p 125.50p 129.50p 3541
02/11/2021 130.00p 133.00p 125.50p 129.25p 7568
01/11/2021 130.00p 132.50p 125.00p 130.00p 3741
29/10/2021 125.00p 128.22p 125.00p 125.00p 1064
28/10/2021 126.50p 129.50p 125.50p 127.50p 12809
27/10/2021 126.00p 133.93p 126.00p 130.25p 6830
26/10/2021 127.50p 134.50p 127.00p 130.50p 1837
25/10/2021 130.00p 135.00p 124.50p 132.50p 57543
22/10/2021 130.00p 131.98p 130.00p 131.00p 101
21/10/2021 128.50p 128.25p 124.00p 128.25p 1853
20/10/2021 128.50p 129.25p 128.30p 129.25p 2569
19/10/2021 128.00p 131.97p 126.00p 126.25p 34033
18/10/2021 135.00p 135.00p 128.50p 130.00p 6460
15/10/2021 123.50p 131.75p 117.50p 131.75p 23832
14/10/2021 117.50p 123.50p 117.00p 117.00p 1755
13/10/2021 117.00p 123.43p 117.00p 117.00p 9007
12/10/2021 123.00p 123.50p 120.00p 120.00p 33
11/10/2021 123.00p 123.43p 116.50p 118.00p 20193
08/10/2021 123.00p 123.00p 116.00p 118.75p 10679
07/10/2021 123.00p 123.00p 116.32p 119.25p 8566
06/10/2021 124.50p 124.50p 116.00p 119.25p 14069
05/10/2021 124.00p 124.50p 120.00p 122.00p 7243
04/10/2021 124.50p 132.15p 120.00p 125.00p 29333
01/10/2021 127.50p 134.00p 124.00p 129.00p 11543
30/09/2021 134.00p 133.50p 127.00p 130.50p 2652
29/09/2021 134.00p 133.50p 127.00p 130.50p 1231
28/09/2021 134.00p 134.00p 127.00p 134.00p 2787
27/09/2021 135.50p 137.50p 127.00p 130.50p 23968
24/09/2021 130.00p 134.50p 130.00p 132.50p 37453
23/09/2021 130.00p 132.00p 130.00p 132.00p 1203
22/09/2021 130.00p 134.00p 130.00p 132.00p 18059
21/09/2021 122.00p 133.50p 121.00p 131.50p 43344
20/09/2021 121.50p 122.00p 113.27p 118.75p 15599
17/09/2021 119.50p 119.50p 112.50p 116.00p 4383
16/09/2021 115.00p 120.00p 113.00p 120.00p 83878
15/09/2021 118.00p 121.00p 115.00p 115.00p 33201
14/09/2021 122.50p 131.00p 120.00p 120.00p 11701
13/09/2021 124.50p 127.10p 122.00p 122.00p 21530
10/09/2021 129.50p 129.50p 122.38p 125.50p 5120
09/09/2021 122.00p 126.40p 121.50p 125.75p 32355
08/09/2021 125.00p 125.00p 122.00p 122.00p 24653
07/09/2021 129.00p 135.00p 124.50p 124.50p 23039
06/09/2021 135.50p 135.51p 129.00p 132.25p 17444
03/09/2021 145.50p 149.59p 134.21p 138.00p 71228
02/09/2021 133.50p 147.63p 125.00p 142.50p 66656
01/09/2021 128.00p 132.00p 125.50p 128.00p 29728
31/08/2021 124.50p 124.62p 121.10p 124.50p 8414
27/08/2021 124.50p 125.34p 118.13p 125.00p 9560
26/08/2021 124.50p 124.50p 120.75p 120.75p 7603
25/08/2021 118.50p 124.00p 114.00p 121.00p 129688
24/08/2021 114.00p 118.50p 113.50p 113.50p 17724
23/08/2021 118.50p 119.50p 116.00p 117.50p 8789
20/08/2021 113.00p 117.21p 111.00p 115.00p 2502
19/08/2021 119.50p 125.33p 111.00p 116.00p 8665
18/08/2021 127.00p 127.00p 119.50p 119.50p 12592
17/08/2021 120.00p 124.00p 119.50p 121.75p 30667
16/08/2021 120.00p 126.50p 119.50p 122.25p 11315
13/08/2021 125.50p 126.00p 119.50p 119.50p 13621
12/08/2021 120.50p 124.64p 119.50p 119.50p 40162
11/08/2021 120.00p 126.50p 120.00p 120.00p 23645
10/08/2021 126.50p 124.50p 121.50p 124.25p 931
09/08/2021 126.50p 127.00p 124.00p 125.00p 6780
06/08/2021 132.00p 132.00p 124.00p 126.50p 3171
05/08/2021 131.00p 131.00p 124.50p 131.00p 10325
04/08/2021 130.00p 132.00p 124.50p 127.50p 417
03/08/2021 130.00p 130.60p 126.00p 127.50p 11840
02/08/2021 130.50p 139.58p 123.00p 123.00p 43178
30/07/2021 134.50p 139.50p 130.00p 130.00p 17778
29/07/2021 130.50p 133.50p 125.00p 129.50p 39754
28/07/2021 123.50p 129.14p 123.00p 126.00p 22246
27/07/2021 124.50p 129.00p 120.50p 120.50p 11344
26/07/2021 124.50p 124.50p 121.88p 124.50p 1700
23/07/2021 127.00p 128.00p 122.50p 128.00p 13166
22/07/2021 126.00p 126.00p 123.00p 123.00p 7395
21/07/2021 127.00p 127.00p 121.00p 123.75p 7598
20/07/2021 119.00p 130.00p 115.50p 123.00p 69132
19/07/2021 118.00p 119.00p 115.00p 117.00p 25731
16/07/2021 120.50p 120.50p 118.70p 119.00p 1231
15/07/2021 111.00p 125.00p 111.00p 124.00p 207219
14/07/2021 113.50p 118.00p 107.60p 113.00p 125976
13/07/2021 121.50p 121.00p 113.25p 114.75p 1491
12/07/2021 121.50p 121.50p 113.16p 121.50p 1900
09/07/2021 113.50p 119.39p 117.08p 117.25p 1748
08/07/2021 113.50p 121.50p 113.00p 115.00p 15165
07/07/2021 114.00p 121.50p 113.65p 118.25p 2849
06/07/2021 114.00p 121.00p 114.00p 119.50p 15004
05/07/2021 115.50p 121.00p 114.50p 116.75p 1600
02/07/2021 117.00p 121.00p 114.50p 116.00p 34731
01/07/2021 117.50p 121.00p 117.00p 120.00p 1188
30/06/2021 118.00p 120.50p 117.00p 119.75p 15097
29/06/2021 123.00p 128.50p 120.00p 125.50p 7964
28/06/2021 120.00p 128.50p 119.50p 128.50p 6299
25/06/2021 121.50p 126.50p 118.67p 125.00p 15216
24/06/2021 122.50p 127.00p 119.00p 120.00p 13912
23/06/2021 117.00p 122.50p 115.64p 121.50p 5619
22/06/2021 117.00p 122.50p 116.50p 121.25p 1611
21/06/2021 117.00p 119.50p 117.00p 117.25p 2699
18/06/2021 120.50p 122.29p 118.00p 119.00p 24592
17/06/2021 122.50p 123.00p 117.00p 120.50p 9424
16/06/2021 124.00p 126.00p 117.00p 117.00p 35448
15/06/2021 125.00p 132.50p 124.00p 125.50p 20403
14/06/2021 125.00p 129.50p 124.50p 124.50p 22890
11/06/2021 130.00p 132.50p 124.04p 124.50p 79110
10/06/2021 130.50p 135.00p 130.49p 132.50p 16742
09/06/2021 130.50p 135.00p 130.50p 132.50p 9450
08/06/2021 130.50p 132.74p 130.50p 132.00p 2600
07/06/2021 130.50p 135.00p 130.00p 134.00p 36253
04/06/2021 133.50p 133.50p 130.00p 132.00p 6351
03/06/2021 135.00p 135.00p 130.50p 132.25p 9618
02/06/2021 133.00p 134.50p 130.50p 133.00p 30153
01/06/2021 128.50p 135.50p 128.50p 128.50p 12091
28/05/2021 128.50p 134.70p 132.31p 134.00p 11344
27/05/2021 128.50p 134.50p 128.50p 128.50p 559
26/05/2021 132.50p 135.00p 131.77p 135.00p 34256
25/05/2021 131.00p 133.50p 126.00p 132.50p 13562
24/05/2021 131.00p 131.00p 126.00p 130.00p 41961
21/05/2021 131.00p 131.00p 128.50p 129.50p 8173
20/05/2021 127.00p 136.50p 125.50p 125.50p 7553
19/05/2021 135.00p 137.00p 135.00p 137.00p 12538
18/05/2021 131.50p 136.50p 131.00p 133.25p 13484
17/05/2021 131.00p 137.00p 127.50p 132.00p 129
14/05/2021 131.00p 130.50p 127.50p 128.75p 18553
13/05/2021 131.00p 135.80p 127.50p 129.50p 44802
12/05/2021 134.50p 136.50p 130.50p 132.75p 22668
11/05/2021 130.50p 134.50p 130.50p 132.75p 4246
10/05/2021 131.00p 135.00p 131.00p 132.75p 10396
07/05/2021 131.00p 134.50p 131.00p 133.00p 2697
06/05/2021 134.50p 135.40p 131.00p 133.25p 15488
05/05/2021 136.50p 137.00p 130.50p 130.50p 16238
04/05/2021 127.50p 139.50p 126.50p 134.25p 50433
30/04/2021 135.00p 135.00p 128.50p 131.50p 64502
29/04/2021 121.00p 132.50p 125.50p 131.25p 11892
28/04/2021 121.00p 130.20p 119.00p 130.00p 88872
27/04/2021 120.50p 126.00p 118.00p 126.00p 18644
26/04/2021 119.00p 120.09p 116.00p 117.50p 26270
23/04/2021 118.50p 119.00p 116.75p 116.75p 13570
22/04/2021 120.00p 120.50p 117.00p 117.75p 12171
21/04/2021 116.00p 120.50p 111.50p 120.50p 81310
20/04/2021 120.00p 124.50p 116.00p 116.00p 21294
19/04/2021 125.50p 136.00p 119.70p 122.00p 124088
16/04/2021 130.50p 136.00p 125.50p 130.00p 45618
15/04/2021 140.00p 140.50p 125.50p 128.25p 127773
14/04/2021 137.00p 141.50p 135.50p 139.00p 55983
13/04/2021 137.50p 141.50p 137.50p 140.75p 6056
12/04/2021 138.50p 144.50p 135.50p 141.25p 62227
09/04/2021 140.00p 141.50p 132.50p 137.00p 76359
08/04/2021 143.50p 149.00p 135.00p 138.25p 53546
07/04/2021 130.00p 154.50p 130.00p 140.50p 264385
06/04/2021 120.50p 140.50p 120.00p 135.25p 123493
01/04/2021 119.00p 124.10p 119.00p 122.50p 43165
31/03/2021 119.50p 122.00p 115.75p 122.00p 45582
30/03/2021 123.00p 126.50p 115.00p 116.75p 212249
29/03/2021 114.00p 120.00p 114.00p 119.00p 14820
26/03/2021 115.00p 121.50p 115.00p 119.75p 54312
25/03/2021 117.00p 121.50p 115.00p 119.50p 46125
24/03/2021 115.50p 121.50p 114.64p 118.00p 47142
23/03/2021 115.00p 121.50p 112.00p 116.50p 67218
22/03/2021 115.00p 123.00p 112.00p 117.00p 146811
19/03/2021 122.00p 122.00p 109.80p 117.00p 144944
18/03/2021 126.00p 128.50p 119.58p 124.50p 317626
17/03/2021 110.50p 128.00p 108.50p 122.75p 275880
16/03/2021 96.20p 110.00p 96.20p 108.50p 266285
15/03/2021 97.00p 102.00p 95.40p 99.30p 1327575
12/03/2021 90.20p 101.00p 90.20p 95.30p 150126
11/03/2021 94.80p 94.80p 90.20p 92.40p 35671
10/03/2021 86.00p 95.00p 86.00p 92.50p 66852
09/03/2021 92.00p 94.60p 81.86p 87.00p 176749
08/03/2021 93.80p 95.80p 92.29p 92.80p 37658
05/03/2021 95.00p 95.80p 93.60p 94.80p 34299
04/03/2021 95.80p 97.20p 93.20p 95.60p 60020
03/03/2021 98.00p 99.78p 93.00p 94.00p 75305
02/03/2021 101.00p 101.00p 95.40p 96.70p 102664
01/03/2021 100.00p 100.00p 98.00p 98.50p 40493
26/02/2021 98.20p 99.80p 98.00p 99.00p 26749

*Close Price adjusted for both dividends and splits