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
30/07/2019 380.00p 382.20p 375.00p 377.50p 10268
29/07/2019 375.00p 380.00p 369.36p 380.00p 19517
26/07/2019 380.00p 380.00p 368.00p 368.00p 3465
25/07/2019 368.00p 379.39p 366.60p 376.50p 3399
24/07/2019 369.00p 380.00p 366.20p 380.00p 10053
23/07/2019 370.00p 377.50p 360.20p 377.50p 3746
22/07/2019 377.00p 383.64p 363.00p 369.00p 13472
19/07/2019 377.60p 383.30p 377.60p 381.50p 742
18/07/2019 380.00p 385.00p 380.00p 382.50p 2547
17/07/2019 385.00p 385.00p 380.00p 382.50p 2136
16/07/2019 377.60p 380.00p 377.60p 380.00p 614
15/07/2019 384.40p 384.40p 380.00p 382.50p 4280
12/07/2019 385.00p 385.00p 380.00p 382.50p 18443
11/07/2019 370.20p 383.80p 370.20p 382.00p 452
10/07/2019 378.80p 378.80p 370.20p 375.00p 2519
09/07/2019 370.00p 384.10p 360.00p 375.00p 7788
08/07/2019 385.00p 385.00p 373.90p 382.50p 4975
05/07/2019 375.00p 385.00p 372.40p 378.50p 39456
04/07/2019 350.00p 358.00p 330.00p 358.00p 2300
03/07/2019 367.00p 367.00p 325.00p 330.00p 17332
02/07/2019 360.00p 366.00p 345.90p 358.50p 5043
01/07/2019 360.00p 360.00p 345.90p 360.00p 282
28/06/2019 359.10p 352.50p 352.50p 352.50p 0
27/06/2019 359.10p 359.10p 352.50p 352.50p 551
26/06/2019 360.00p 360.00p 360.00p 360.00p 31
25/06/2019 360.00p 360.00p 347.85p 352.50p 413
24/06/2019 360.00p 360.00p 345.90p 360.00p 666
21/06/2019 360.00p 360.00p 345.00p 352.50p 10836
20/06/2019 355.00p 364.10p 355.00p 355.00p 2208
19/06/2019 360.00p 366.28p 355.00p 358.00p 13251
18/06/2019 335.00p 360.00p 322.00p 355.00p 22551
17/06/2019 349.00p 349.00p 333.00p 339.50p 694
14/06/2019 350.00p 350.00p 345.00p 349.50p 1588
13/06/2019 355.00p 356.32p 340.90p 350.00p 11841
12/06/2019 350.00p 355.00p 341.17p 350.00p 16998
11/06/2019 346.92p 346.92p 343.00p 343.00p 6662
10/06/2019 360.00p 372.00p 335.00p 351.00p 18280
07/06/2019 374.22p 374.22p 360.90p 367.50p 1198
06/06/2019 373.00p 373.00p 355.00p 369.00p 4060
05/06/2019 363.08p 369.52p 355.90p 362.50p 4760
04/06/2019 383.00p 383.00p 364.02p 368.50p 8850
03/06/2019 366.00p 374.50p 366.00p 374.50p 894
31/05/2019 370.00p 384.10p 367.00p 383.00p 9634
30/05/2019 380.00p 382.00p 362.08p 367.50p 8506
29/05/2019 390.00p 400.00p 385.00p 387.50p 24082
28/05/2019 396.00p 405.00p 380.90p 400.00p 14470
24/05/2019 387.00p 395.74p 385.00p 385.00p 14526
23/05/2019 387.00p 387.00p 371.02p 378.50p 2784
22/05/2019 371.02p 387.00p 371.02p 378.50p 4667
21/05/2019 385.98p 386.88p 375.72p 381.00p 4560
20/05/2019 375.00p 389.10p 375.00p 378.50p 2412
17/05/2019 390.00p 390.12p 375.90p 382.50p 9845
16/05/2019 375.90p 389.10p 375.90p 386.00p 641
15/05/2019 389.10p 389.10p 387.50p 387.50p 4389
14/05/2019 385.00p 389.70p 385.00p 385.00p 4412
13/05/2019 374.00p 389.40p 370.00p 382.50p 70663
10/05/2019 385.00p 395.00p 359.00p 387.00p 183946
09/05/2019 390.00p 390.00p 385.00p 385.00p 1700
08/05/2019 390.00p 390.00p 385.00p 385.00p 218
07/05/2019 390.00p 390.00p 382.20p 385.00p 3295
03/05/2019 395.00p 395.00p 382.78p 395.00p 144723
02/05/2019 385.30p 390.00p 385.30p 390.00p 3823
01/05/2019 389.00p 390.00p 382.88p 387.50p 9185
30/04/2019 381.00p 395.00p 381.00p 382.00p 1397
29/04/2019 390.00p 390.00p 381.54p 387.50p 6693
26/04/2019 380.00p 390.00p 375.90p 385.50p 3995
25/04/2019 384.00p 388.00p 383.58p 387.50p 6793
24/04/2019 375.00p 380.00p 365.00p 375.00p 48839
23/04/2019 375.00p 383.20p 375.00p 380.00p 1018
18/04/2019 380.00p 387.80p 370.00p 377.50p 17162
17/04/2019 385.00p 390.00p 380.00p 385.00p 7150
16/04/2019 380.00p 385.05p 375.00p 377.00p 6167
15/04/2019 383.00p 386.05p 375.00p 375.00p 10254
12/04/2019 375.00p 385.05p 375.00p 376.00p 5582
11/04/2019 390.00p 390.00p 376.00p 382.50p 6730
10/04/2019 380.00p 389.40p 380.00p 385.00p 1340
09/04/2019 390.00p 390.00p 380.00p 385.00p 4871
08/04/2019 381.80p 389.80p 381.80p 385.00p 523
05/04/2019 390.00p 390.00p 380.00p 385.00p 13123
04/04/2019 390.00p 390.00p 381.80p 385.00p 3438
03/04/2019 375.06p 390.00p 372.54p 382.50p 1995
02/04/2019 390.00p 390.80p 380.00p 385.00p 6597
01/04/2019 390.95p 392.30p 386.60p 391.50p 8787
29/03/2019 380.00p 390.00p 380.00p 380.00p 5297
28/03/2019 370.00p 390.00p 370.00p 382.50p 10458
27/03/2019 370.00p 373.10p 365.00p 368.50p 139090
26/03/2019 370.00p 372.00p 365.00p 366.00p 16931
25/03/2019 371.00p 372.00p 364.75p 364.75p 5154
22/03/2019 374.91p 374.96p 371.00p 373.00p 1700
21/03/2019 377.62p 377.62p 367.80p 368.00p 3366
20/03/2019 370.00p 380.00p 366.00p 366.00p 7119
19/03/2019 365.10p 375.00p 365.10p 370.00p 7701
18/03/2019 377.00p 378.35p 365.15p 372.00p 6992
15/03/2019 385.00p 385.00p 365.00p 385.00p 4897
14/03/2019 380.60p 385.13p 380.00p 380.00p 18525
13/03/2019 375.00p 386.75p 360.42p 380.00p 43054
12/03/2019 340.00p 380.00p 320.00p 380.00p 22033
11/03/2019 360.00p 391.15p 360.00p 360.00p 7846
08/03/2019 370.00p 381.60p 370.00p 375.00p 11761
07/03/2019 380.00p 380.00p 366.60p 372.50p 4825
06/03/2019 370.00p 370.00p 366.00p 370.00p 1456
05/03/2019 379.00p 380.50p 370.25p 370.25p 4492
04/03/2019 380.00p 385.82p 371.00p 375.50p 8104
01/03/2019 376.42p 380.63p 373.20p 376.50p 3762
28/02/2019 376.28p 379.50p 376.28p 379.50p 488
27/02/2019 380.00p 381.93p 373.00p 377.50p 5237
26/02/2019 378.00p 385.00p 378.00p 378.75p 19615
25/02/2019 384.50p 395.00p 375.30p 395.00p 79865
22/02/2019 360.50p 378.36p 345.00p 372.50p 127755
21/02/2019 361.00p 386.70p 361.00p 373.00p 468
20/02/2019 370.00p 379.50p 360.50p 361.00p 26938
19/02/2019 363.00p 385.41p 363.00p 372.00p 4206
18/02/2019 380.00p 380.00p 360.40p 366.00p 8122
15/02/2019 375.00p 385.00p 370.00p 370.00p 26219
14/02/2019 375.00p 388.00p 375.00p 388.00p 20191
13/02/2019 370.00p 390.00p 370.00p 382.50p 107615
12/02/2019 365.00p 385.73p 365.00p 372.50p 19761
11/02/2019 370.00p 380.00p 370.00p 375.00p 271415
08/02/2019 375.00p 380.00p 375.00p 380.00p 7165
07/02/2019 386.50p 387.36p 376.32p 381.00p 8559
06/02/2019 388.00p 390.00p 381.00p 385.75p 58460
05/02/2019 385.00p 390.00p 380.10p 382.00p 40886
04/02/2019 380.40p 394.26p 380.40p 388.50p 896
01/02/2019 390.00p 390.00p 385.00p 388.00p 24165
31/01/2019 382.00p 386.00p 380.00p 382.00p 5639
30/01/2019 381.06p 384.00p 381.06p 384.00p 135
29/01/2019 384.08p 384.50p 384.08p 384.50p 135
28/01/2019 383.50p 387.02p 383.00p 386.25p 1944
25/01/2019 387.19p 387.19p 386.25p 386.25p 130
24/01/2019 385.00p 387.85p 383.91p 387.00p 4432
23/01/2019 384.50p 387.85p 384.50p 387.00p 753
22/01/2019 389.50p 389.50p 387.00p 387.00p 600
21/01/2019 389.50p 389.50p 384.56p 386.50p 15849
18/01/2019 385.00p 395.64p 382.75p 382.75p 4849
17/01/2019 390.50p 391.65p 381.18p 387.75p 11570
16/01/2019 400.50p 410.37p 391.27p 393.50p 15397
15/01/2019 399.08p 405.00p 397.00p 405.00p 5256
14/01/2019 396.69p 398.82p 393.39p 396.25p 998
11/01/2019 395.50p 399.50p 395.50p 396.00p 1878
10/01/2019 395.74p 398.82p 395.74p 397.50p 4963
09/01/2019 399.50p 400.50p 395.77p 397.75p 24549
08/01/2019 399.50p 399.50p 396.25p 396.25p 496
07/01/2019 399.50p 400.10p 390.60p 396.25p 8551
04/01/2019 395.00p 396.50p 388.32p 393.00p 3219
03/01/2019 399.50p 399.50p 391.50p 394.75p 4887
02/01/2019 404.50p 404.50p 396.00p 396.50p 9659
31/12/2018 395.00p 399.61p 393.89p 397.50p 462
28/12/2018 413.50p 430.00p 400.00p 402.50p 84335
27/12/2018 400.00p 400.00p 395.50p 397.50p 1649
24/12/2018 400.00p 400.00p 395.50p 400.00p 7280
21/12/2018 395.00p 420.00p 386.00p 420.00p 25908
20/12/2018 408.50p 408.50p 393.00p 394.00p 7350
19/12/2018 392.50p 402.50p 392.50p 401.25p 4072
18/12/2018 390.50p 401.25p 383.50p 401.25p 8910
17/12/2018 381.00p 399.50p 381.00p 395.00p 3167
14/12/2018 386.00p 400.00p 386.00p 398.00p 20667
13/12/2018 385.00p 409.50p 380.50p 396.50p 16385
12/12/2018 400.00p 400.00p 387.00p 390.75p 27475
11/12/2018 415.50p 422.50p 393.00p 393.00p 15784
10/12/2018 425.00p 425.00p 407.00p 419.50p 21324
07/12/2018 400.00p 425.00p 395.00p 411.25p 24354
06/12/2018 422.00p 434.10p 390.50p 390.50p 11816
05/12/2018 435.00p 440.00p 423.62p 427.75p 18286
04/12/2018 445.00p 450.00p 437.50p 441.00p 21429
03/12/2018 445.00p 468.80p 440.50p 445.00p 61149
30/11/2018 443.00p 460.00p 435.00p 438.50p 4057324
29/11/2018 490.00p 498.00p 450.00p 498.00p 5328
28/11/2018 462.00p 490.00p 462.00p 476.00p 6790
27/11/2018 463.00p 489.50p 455.00p 467.00p 25934
26/11/2018 480.00p 485.00p 470.00p 480.00p 5835
23/11/2018 485.00p 485.00p 485.00p 485.00p 20
22/11/2018 470.00p 485.00p 470.00p 477.50p 2455
21/11/2018 460.00p 475.00p 460.00p 467.50p 3406
20/11/2018 480.00p 497.60p 460.00p 467.50p 2968
19/11/2018 475.00p 480.00p 466.00p 473.25p 13054
16/11/2018 470.00p 484.13p 470.00p 471.50p 459
15/11/2018 475.00p 490.00p 465.00p 482.00p 5243
14/11/2018 485.00p 485.00p 465.00p 475.00p 26
13/11/2018 485.00p 492.96p 465.00p 472.50p 11454
12/11/2018 470.00p 483.80p 465.00p 465.00p 3361
09/11/2018 485.00p 489.75p 450.00p 489.75p 9449
08/11/2018 465.00p 478.35p 450.00p 465.00p 19875
07/11/2018 465.00p 480.00p 460.00p 468.50p 15297
06/11/2018 485.00p 485.00p 460.00p 472.50p 13
05/11/2018 475.00p 485.00p 450.00p 470.50p 11851
02/11/2018 450.00p 480.00p 450.00p 465.00p 4687
01/11/2018 450.00p 480.00p 450.00p 465.00p 827
31/10/2018 455.00p 467.50p 455.00p 467.50p 15
30/10/2018 455.00p 482.00p 452.00p 455.00p 1793
29/10/2018 470.00p 485.20p 450.00p 468.00p 11810
26/10/2018 460.00p 483.50p 460.00p 470.00p 1005
25/10/2018 470.00p 490.00p 455.00p 470.00p 15085
24/10/2018 490.00p 490.00p 470.00p 480.00p 571
23/10/2018 470.00p 490.00p 470.00p 470.00p 1944
22/10/2018 470.00p 490.00p 470.00p 485.00p 21417
19/10/2018 470.00p 499.60p 470.00p 485.00p 74
18/10/2018 476.00p 500.00p 470.40p 490.25p 5256
17/10/2018 490.00p 490.00p 470.00p 480.00p 175
16/10/2018 508.00p 508.00p 500.00p 500.00p 279
15/10/2018 495.00p 510.00p 475.00p 497.50p 7417

*Close Price adjusted for both dividends and splits