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
25/02/2021 96.40p 105.00p 96.40p 99.50p 156763
24/02/2021 89.00p 99.13p 88.90p 95.20p 247445
23/02/2021 84.00p 89.40p 83.00p 88.30p 165905
22/02/2021 83.80p 84.00p 82.40p 83.10p 22121
19/02/2021 82.40p 83.80p 82.20p 83.10p 42637
18/02/2021 84.00p 84.00p 82.20p 83.10p 18577
17/02/2021 83.80p 84.00p 82.40p 83.10p 46152
16/02/2021 82.80p 86.20p 82.08p 83.00p 118415
15/02/2021 83.20p 83.80p 81.00p 81.90p 36608
12/02/2021 83.40p 83.80p 81.60p 82.80p 16307
11/02/2021 83.00p 85.20p 82.00p 82.80p 90146
10/02/2021 83.40p 86.20p 79.00p 83.50p 154478
09/02/2021 85.80p 91.40p 83.20p 84.50p 258855
08/02/2021 100.50p 102.40p 82.00p 84.00p 156095
05/02/2021 100.00p 103.00p 99.20p 101.25p 195362
04/02/2021 99.20p 102.50p 99.00p 99.00p 18547
03/02/2021 100.00p 101.00p 99.00p 100.00p 48291
02/02/2021 102.00p 102.50p 100.00p 100.00p 38057
01/02/2021 100.00p 103.00p 99.00p 100.50p 68253
29/01/2021 99.00p 103.00p 99.00p 99.00p 45070
28/01/2021 99.00p 103.00p 99.00p 102.00p 24706
27/01/2021 99.20p 102.50p 99.20p 101.50p 18351
26/01/2021 99.00p 101.50p 97.20p 100.00p 116165
25/01/2021 100.00p 101.00p 99.00p 99.60p 138633
22/01/2021 100.00p 100.00p 99.00p 99.50p 27381
21/01/2021 99.00p 101.00p 99.00p 99.50p 21232
20/01/2021 100.00p 101.00p 99.00p 99.10p 92024
19/01/2021 98.80p 101.00p 96.80p 99.50p 87071
18/01/2021 97.20p 98.80p 97.00p 98.00p 43560
15/01/2021 98.80p 98.80p 96.80p 98.50p 18059
14/01/2021 98.80p 99.00p 96.48p 97.80p 17409
13/01/2021 96.40p 98.80p 96.40p 97.00p 37713
12/01/2021 100.00p 100.00p 96.40p 97.60p 34777
11/01/2021 101.00p 101.50p 98.00p 99.00p 105450
08/01/2021 101.00p 103.00p 99.40p 99.70p 78461
07/01/2021 104.00p 104.00p 100.00p 101.00p 42955
06/01/2021 98.80p 104.00p 97.20p 102.25p 93827
05/01/2021 102.50p 105.00p 97.20p 98.00p 166299
04/01/2021 102.00p 106.00p 100.50p 102.50p 86656
31/12/2020 98.20p 102.00p 98.20p 101.75p 14934
30/12/2020 102.00p 104.43p 98.00p 99.75p 81649
24/12/2020 104.50p 105.50p 101.50p 103.25p 93083
23/12/2020 106.00p 108.00p 102.50p 103.00p 52495
22/12/2020 105.00p 110.00p 102.00p 105.00p 72836
21/12/2020 108.50p 111.50p 101.50p 103.00p 254070
18/12/2020 121.00p 121.00p 113.50p 120.00p 30813
17/12/2020 113.50p 121.00p 112.50p 116.50p 5803
16/12/2020 112.00p 119.50p 112.00p 113.00p 19122
15/12/2020 113.50p 121.00p 112.50p 116.25p 21938
14/12/2020 113.50p 123.00p 112.00p 112.00p 10453
11/12/2020 126.50p 129.00p 112.05p 117.00p 87035
10/12/2020 127.50p 129.50p 126.50p 128.00p 38720
09/12/2020 127.50p 129.50p 124.50p 126.50p 73145
08/12/2020 124.00p 129.50p 119.23p 123.25p 201459
07/12/2020 119.50p 125.00p 115.50p 117.50p 56418
04/12/2020 115.00p 124.00p 99.40p 116.00p 168345
03/12/2020 100.00p 106.50p 96.60p 101.50p 67067
02/12/2020 98.80p 100.00p 95.00p 98.20p 124505
01/12/2020 107.00p 110.50p 95.00p 98.50p 89647
30/11/2020 114.50p 123.50p 101.00p 101.25p 66912
27/11/2020 119.50p 122.90p 114.00p 117.00p 12373
26/11/2020 114.50p 121.00p 114.00p 119.00p 32613
25/11/2020 114.50p 123.50p 114.50p 115.75p 94304
24/11/2020 107.50p 130.00p 106.50p 115.75p 568430
23/11/2020 96.00p 107.60p 96.00p 107.50p 347111
20/11/2020 92.80p 96.80p 92.80p 95.00p 9184
19/11/2020 91.80p 95.00p 89.29p 93.70p 299042
18/11/2020 80.00p 91.80p 80.00p 90.70p 319167
17/11/2020 79.00p 80.00p 73.00p 79.00p 247130
16/11/2020 79.60p 84.00p 74.60p 76.60p 628301
13/11/2020 77.20p 80.00p 73.20p 76.50p 107199
12/11/2020 75.40p 78.00p 74.20p 75.60p 123413
10/11/2020 70.00p 84.40p 69.80p 75.50p 473613
09/11/2020 60.20p 80.00p 60.00p 69.60p 565743
06/11/2020 60.20p 62.80p 58.40p 61.30p 1019
05/11/2020 60.20p 62.80p 58.20p 60.00p 94987
04/11/2020 62.40p 66.00p 59.00p 61.00p 84434
03/11/2020 61.00p 65.00p 60.00p 63.20p 25775
02/11/2020 62.00p 62.00p 58.00p 60.70p 100990
30/10/2020 60.00p 62.80p 60.20p 61.60p 558
29/10/2020 60.00p 62.80p 60.00p 60.50p 2320
28/10/2020 60.00p 62.80p 59.00p 61.00p 25493
27/10/2020 67.00p 67.00p 57.60p 60.80p 50968
26/10/2020 68.20p 72.80p 63.00p 65.30p 30702
23/10/2020 69.00p 72.80p 68.00p 68.50p 90686
22/10/2020 71.20p 73.00p 69.00p 71.00p 107367
21/10/2020 61.60p 79.00p 59.80p 70.00p 284854
20/10/2020 63.40p 63.60p 60.00p 60.50p 26821
19/10/2020 62.00p 64.20p 60.00p 61.40p 37668
16/10/2020 62.20p 64.60p 61.20p 62.70p 13421
15/10/2020 62.20p 62.73p 59.40p 62.20p 39162
14/10/2020 62.00p 63.80p 57.00p 61.30p 117942
13/10/2020 60.00p 64.00p 58.49p 62.00p 76344
12/10/2020 65.20p 66.91p 60.00p 60.90p 90144
09/10/2020 67.00p 70.00p 65.28p 67.00p 14501
08/10/2020 68.20p 70.40p 63.00p 65.90p 172788
07/10/2020 70.00p 73.00p 65.31p 70.80p 73522
06/10/2020 71.20p 73.47p 66.00p 70.50p 149938
05/10/2020 76.00p 77.20p 69.00p 71.50p 72318
02/10/2020 75.00p 80.00p 73.00p 76.50p 1789
01/10/2020 76.20p 79.80p 75.00p 76.50p 107762
30/09/2020 79.80p 79.80p 75.00p 77.50p 86
29/09/2020 79.80p 78.00p 76.00p 78.00p 648
28/09/2020 79.80p 79.80p 75.00p 77.50p 3488
25/09/2020 73.80p 77.42p 73.53p 76.70p 46020
24/09/2020 78.00p 78.00p 69.00p 71.50p 32150
23/09/2020 75.00p 79.80p 75.00p 78.50p 5161
22/09/2020 79.00p 80.00p 75.00p 78.50p 19140
21/09/2020 80.20p 80.20p 72.60p 79.50p 110089
18/09/2020 81.20p 84.00p 80.20p 82.00p 27024
17/09/2020 88.20p 88.20p 81.00p 84.60p 1173
16/09/2020 88.20p 88.20p 81.00p 84.00p 7049
15/09/2020 85.00p 87.00p 81.20p 86.00p 8832
14/09/2020 85.00p 87.48p 82.00p 82.00p 6806
11/09/2020 88.00p 86.60p 85.16p 86.60p 760
10/09/2020 88.00p 88.00p 81.20p 86.60p 52704
09/09/2020 89.00p 95.80p 89.00p 91.00p 10741
08/09/2020 94.00p 94.00p 90.00p 90.00p 14809
07/09/2020 94.00p 96.80p 94.00p 95.40p 6040
04/09/2020 94.00p 96.00p 94.00p 95.00p 1030
03/09/2020 94.00p 96.60p 94.00p 95.40p 26758
02/09/2020 91.80p 97.00p 89.20p 95.40p 84062
01/09/2020 92.00p 99.60p 89.00p 90.50p 19403
28/08/2020 92.40p 98.00p 90.00p 95.80p 52093
27/08/2020 98.00p 98.00p 92.40p 95.20p 16779
26/08/2020 97.80p 97.80p 92.40p 93.70p 6885
25/08/2020 92.60p 95.00p 92.20p 93.70p 2359
24/08/2020 97.20p 97.40p 92.00p 94.70p 3192
21/08/2020 97.20p 97.20p 92.00p 94.50p 22851
20/08/2020 98.00p 98.00p 92.00p 94.20p 18148
19/08/2020 91.40p 97.03p 91.40p 94.70p 28915
18/08/2020 91.00p 97.00p 91.00p 94.40p 13914
17/08/2020 94.80p 97.21p 91.20p 91.20p 47270
14/08/2020 92.20p 97.80p 92.20p 95.00p 12691
13/08/2020 90.80p 97.40p 92.50p 95.00p 5252
12/08/2020 90.80p 96.00p 90.60p 96.00p 79764
11/08/2020 93.00p 95.80p 90.20p 90.60p 77675
10/08/2020 92.00p 92.80p 89.60p 91.30p 50547
07/08/2020 93.00p 93.00p 89.60p 91.20p 19610
06/08/2020 93.00p 93.00p 89.60p 91.30p 28432
05/08/2020 88.20p 92.80p 88.20p 91.40p 72169
04/08/2020 92.60p 92.75p 88.00p 89.20p 44799
03/08/2020 88.80p 95.29p 88.00p 89.90p 43839
31/07/2020 90.20p 96.00p 90.00p 92.80p 23351
30/07/2020 93.40p 97.00p 80.39p 88.00p 79086
29/07/2020 93.00p 97.40p 93.00p 93.40p 22802
28/07/2020 97.60p 97.80p 91.00p 93.90p 61884
27/07/2020 100.00p 103.50p 92.40p 92.90p 116356
24/07/2020 104.50p 110.00p 100.00p 100.00p 273513
23/07/2020 92.00p 106.00p 90.00p 103.00p 306926
22/07/2020 88.80p 98.90p 83.20p 93.50p 298762
21/07/2020 80.00p 95.00p 76.00p 85.60p 358372
20/07/2020 71.40p 79.00p 67.00p 79.00p 321647
17/07/2020 71.40p 71.40p 65.80p 70.20p 20153
16/07/2020 73.80p 75.20p 67.00p 68.40p 117838
15/07/2020 67.20p 74.20p 67.20p 72.80p 342409
14/07/2020 71.40p 71.40p 66.20p 69.20p 162297
13/07/2020 77.80p 77.80p 66.00p 69.00p 243215
10/07/2020 79.20p 79.20p 77.60p 77.60p 24247
09/07/2020 79.20p 84.60p 79.00p 79.00p 23157
08/07/2020 80.00p 85.00p 78.16p 82.00p 48271
07/07/2020 85.00p 85.40p 80.47p 82.50p 79501
06/07/2020 80.00p 84.77p 79.00p 84.70p 14198
03/07/2020 83.00p 84.80p 79.92p 80.40p 41197
02/07/2020 84.20p 88.96p 81.00p 81.00p 53958
01/07/2020 90.00p 90.00p 83.00p 83.00p 28061
30/06/2020 85.80p 90.00p 85.80p 85.80p 15321
29/06/2020 96.80p 96.80p 85.80p 87.90p 99589
26/06/2020 88.80p 97.00p 85.06p 94.00p 244126
25/06/2020 88.60p 89.00p 84.00p 89.00p 24014
24/06/2020 90.20p 96.89p 85.00p 89.00p 50801
23/06/2020 94.00p 97.80p 92.00p 93.90p 48700
22/06/2020 85.20p 92.00p 85.00p 92.00p 22679
19/06/2020 85.00p 92.00p 85.00p 85.40p 22997
18/06/2020 93.80p 93.80p 85.00p 88.60p 28349
17/06/2020 88.20p 94.19p 88.20p 90.50p 10295
16/06/2020 91.80p 94.60p 85.00p 90.00p 63386
15/06/2020 95.00p 95.00p 84.80p 89.40p 24579
12/06/2020 88.00p 97.00p 77.00p 92.00p 185944
11/06/2020 91.40p 98.80p 83.20p 90.00p 128503
10/06/2020 92.20p 101.00p 91.40p 95.00p 223974
09/06/2020 81.00p 100.00p 81.00p 94.80p 942327
08/06/2020 66.40p 81.52p 66.20p 77.50p 867736
05/06/2020 64.60p 66.20p 62.00p 63.40p 140804
04/06/2020 62.80p 65.80p 60.40p 63.20p 62155
03/06/2020 63.40p 65.00p 61.00p 61.00p 47855
02/06/2020 66.20p 66.20p 61.60p 62.40p 73834
01/06/2020 64.80p 66.20p 62.40p 63.60p 94466
29/05/2020 67.00p 68.80p 63.00p 63.00p 343984
28/05/2020 63.80p 69.60p 62.87p 67.00p 354897
27/05/2020 59.20p 63.95p 57.40p 63.00p 260174
26/05/2020 57.00p 59.20p 53.40p 58.00p 125723
25/05/2020 57.80p 57.80p 52.16p 54.40p 144455
22/05/2020 57.80p 57.80p 52.16p 54.40p 144455
21/05/2020 55.80p 57.80p 54.00p 55.00p 43067
20/05/2020 57.40p 57.80p 53.60p 53.60p 17048
19/05/2020 56.20p 57.00p 53.60p 55.00p 536422
18/05/2020 50.20p 55.00p 50.20p 52.80p 377174
15/05/2020 50.00p 52.80p 49.40p 50.00p 13209
14/05/2020 54.20p 54.20p 49.40p 50.40p 59923

*Close Price adjusted for both dividends and splits