Global Ports Holding Plc (GPH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 210.00 | 214.00 | 207.96 | 213.00 | 213.00 | 79,068 |
| May 02, 2024 | 217.00 | 220.00 | 210.00 | 213.00 | 213.00 | 55,845 |
| May 01, 2024 | 218.00 | 219.94 | 217.00 | 220.00 | 220.00 | 41,847 |
| Apr 30, 2024 | 204.00 | 224.92 | 203.00 | 217.00 | 217.00 | 192,801 |
| Apr 29, 2024 | 204.00 | 204.00 | 200.00 | 199.75 | 199.75 | 6,961 |
| Apr 26, 2024 | 202.00 | 202.00 | 196.50 | 200.00 | 200.00 | 18,305 |
| Apr 25, 2024 | 196.50 | 202.00 | 196.00 | 199.00 | 199.00 | 79,396 |
| Apr 24, 2024 | 200.00 | 202.00 | 196.00 | 196.75 | 196.75 | 58,063 |
| Apr 23, 2024 | 198.00 | 201.00 | 197.52 | 200.00 | 200.00 | 8,117 |
| Apr 22, 2024 | 202.00 | 202.00 | 197.86 | 200.50 | 200.50 | 38,418 |
| Apr 19, 2024 | 201.00 | 205.00 | 201.00 | 202.50 | 202.50 | 21,581 |
| Apr 18, 2024 | 208.00 | 208.65 | 203.00 | 206.00 | 206.00 | 59,736 |
| Apr 17, 2024 | 204.00 | 212.00 | 202.00 | 202.00 | 202.00 | 77,888 |
| Apr 16, 2024 | 205.00 | 207.25 | 204.00 | 204.50 | 204.50 | 73,453 |
| Apr 15, 2024 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 112,078 |
| Apr 12, 2024 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | 14,464 |
| Apr 11, 2024 | 206.00 | 206.00 | 202.03 | 204.00 | 204.00 | 5,577 |
| Apr 10, 2024 | 205.00 | 207.00 | 202.00 | 202.00 | 202.00 | 22,751 |
| Apr 09, 2024 | 206.00 | 206.00 | 198.19 | 204.00 | 204.00 | 12,198 |
| Apr 08, 2024 | 206.00 | 206.00 | 201.70 | 202.00 | 202.00 | 13,666 |
| Apr 05, 2024 | 210.00 | 211.00 | 200.00 | 202.00 | 202.00 | 72,090 |
| Apr 04, 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 34,197 |
| Apr 03, 2024 | 212.00 | 215.00 | 209.03 | 210.00 | 210.00 | 29,835 |
| Apr 02, 2024 | 206.00 | 210.00 | 206.00 | 209.00 | 209.00 | 56,923 |
| Mar 28, 2024 | 208.00 | 208.00 | 205.00 | 207.50 | 207.50 | 54,377 |
| Mar 27, 2024 | 200.00 | 206.00 | 197.50 | 206.00 | 206.00 | 39,206 |
| Mar 26, 2024 | 212.00 | 212.00 | 194.50 | 195.50 | 195.50 | 118,752 |
| Mar 25, 2024 | 224.00 | 224.00 | 205.00 | 209.00 | 209.00 | 145,541 |
| Mar 22, 2024 | 229.00 | 233.00 | 218.08 | 219.00 | 219.00 | 67,828 |
| Mar 21, 2024 | 226.00 | 236.00 | 222.00 | 230.00 | 230.00 | 296,157 |
| Mar 20, 2024 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 7,016 |
| Mar 19, 2024 | 220.00 | 225.00 | 220.00 | 221.00 | 221.00 | 6,225 |
| Mar 18, 2024 | 220.00 | 224.25 | 220.00 | 220.00 | 220.00 | 10,964 |
| Mar 15, 2024 | 220.00 | 220.01 | 220.00 | 220.00 | 220.00 | 6,322 |
| Mar 14, 2024 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 9,750 |
| Mar 13, 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 24,660 |
| Mar 12, 2024 | 229.00 | 229.00 | 224.55 | 226.00 | 226.00 | 22,704 |
| Mar 11, 2024 | 232.50 | 232.50 | 228.20 | 229.50 | 229.50 | 1,842 |
| Mar 08, 2024 | 223.00 | 232.00 | 223.00 | 229.00 | 229.00 | 24,297 |
| Mar 07, 2024 | 219.00 | 228.00 | 214.00 | 226.00 | 226.00 | 28,465 |
| Mar 06, 2024 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 113,137 |
| Mar 05, 2024 | 221.00 | 221.00 | 208.00 | 212.00 | 212.00 | 115,312 |
| Mar 04, 2024 | 225.00 | 225.02 | 221.00 | 223.00 | 223.00 | 32,434 |
| Mar 01, 2024 | 225.00 | 225.18 | 221.00 | 222.00 | 222.00 | 14,502 |
| Feb 29, 2024 | 233.00 | 233.24 | 225.12 | 227.00 | 227.00 | 15,644 |
| Feb 28, 2024 | 235.00 | 236.72 | 233.24 | 235.00 | 235.00 | 40,063 |
| Feb 27, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 50,000 |
| Feb 26, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| Feb 23, 2024 | 239.00 | 240.00 | 234.30 | 237.00 | 237.00 | 23,020 |
| Feb 22, 2024 | 240.00 | 240.00 | 234.36 | 237.00 | 237.00 | 2,691 |
| Feb 21, 2024 | 238.00 | 242.00 | 230.48 | 240.00 | 240.00 | 322,923 |
| Feb 20, 2024 | 228.00 | 236.52 | 224.46 | 235.00 | 235.00 | 31,692 |
| Feb 19, 2024 | 241.00 | 247.00 | 204.00 | 232.00 | 232.00 | 39,181 |
| Feb 16, 2024 | 245.00 | 248.00 | 242.00 | 245.00 | 245.00 | 578,210 |
| Feb 15, 2024 | 245.00 | 245.50 | 241.00 | 243.00 | 243.00 | 48,927 |
| Feb 14, 2024 | 243.00 | 259.00 | 240.04 | 241.00 | 241.00 | 297,477 |
| Feb 13, 2024 | 232.00 | 243.00 | 232.00 | 240.00 | 240.00 | 225,567 |
| Feb 12, 2024 | 240.00 | 240.00 | 232.06 | 234.00 | 234.00 | 14,415 |
| Feb 09, 2024 | 246.00 | 246.00 | 239.00 | 237.50 | 237.50 | 161,157 |
| Feb 08, 2024 | 244.00 | 251.00 | 240.60 | 246.00 | 246.00 | 27,554 |
| Feb 07, 2024 | 240.00 | 245.00 | 238.40 | 243.00 | 243.00 | 311,522 |
| Feb 06, 2024 | 225.00 | 240.64 | 225.00 | 240.00 | 240.00 | 40,966 |
| Feb 05, 2024 | 215.00 | 222.50 | 215.00 | 222.00 | 222.00 | 45,447 |
| Feb 02, 2024 | 216.00 | 219.98 | 215.00 | 218.00 | 218.00 | 9,446 |
| Feb 01, 2024 | 205.00 | 216.00 | 204.00 | 214.50 | 214.50 | 37,924 |
| Jan 31, 2024 | 207.00 | 210.55 | 204.00 | 206.00 | 206.00 | 93,289 |
| Jan 30, 2024 | 205.00 | 207.00 | 200.05 | 207.00 | 207.00 | 18,323 |
| Jan 29, 2024 | 205.00 | 210.00 | 199.38 | 201.50 | 201.50 | 65,780 |
| Jan 26, 2024 | 220.00 | 220.00 | 200.02 | 208.00 | 208.00 | 137,937 |
| Jan 25, 2024 | 221.00 | 225.50 | 215.00 | 220.00 | 220.00 | 81,916 |
| Jan 24, 2024 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 17,274 |
| Jan 23, 2024 | 226.00 | 228.00 | 221.00 | 221.50 | 221.50 | 17,287 |
| Jan 22, 2024 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 16,606 |
| Jan 19, 2024 | 224.00 | 227.00 | 222.00 | 227.00 | 227.00 | 13,435 |
| Jan 18, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 7,367 |
| Jan 17, 2024 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | 28,170 |
| Jan 16, 2024 | 227.00 | 228.00 | 222.00 | 225.00 | 225.00 | 2,937 |
| Jan 15, 2024 | 225.00 | 225.40 | 222.07 | 225.50 | 225.50 | 7,816 |
| Jan 12, 2024 | 228.00 | 228.00 | 223.26 | 227.00 | 227.00 | 5,488 |
| Jan 11, 2024 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 10,119 |
| Jan 10, 2024 | 230.00 | 232.24 | 219.00 | 225.00 | 225.00 | 71,021 |
| Jan 09, 2024 | 234.00 | 235.00 | 230.00 | 232.50 | 232.50 | 23,382 |
| Jan 08, 2024 | 250.00 | 250.00 | 231.00 | 235.50 | 235.50 | 41,675 |
| Jan 05, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 34,053 |
| Jan 04, 2024 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | 10,451 |
| Jan 03, 2024 | 270.00 | 270.00 | 252.31 | 255.00 | 255.00 | 28,672 |
| Jan 02, 2024 | 270.00 | 277.00 | 270.00 | 271.00 | 271.00 | 4,483 |
| Dec 29, 2023 | 266.00 | 277.52 | 266.00 | 274.00 | 274.00 | 8,253 |
| Dec 28, 2023 | 263.00 | 275.00 | 259.00 | 274.00 | 274.00 | 27,828 |
| Dec 27, 2023 | 259.00 | 263.96 | 259.00 | 262.50 | 262.50 | 12,338 |
| Dec 22, 2023 | 257.00 | 259.00 | 253.16 | 257.00 | 257.00 | 25,591 |
| Dec 21, 2023 | 251.00 | 256.88 | 250.00 | 254.00 | 254.00 | 54,035 |
| Dec 20, 2023 | 257.00 | 262.00 | 251.00 | 252.50 | 252.50 | 61,142 |
| Dec 19, 2023 | 250.00 | 257.00 | 250.00 | 255.00 | 255.00 | 22,981 |
| Dec 18, 2023 | 252.00 | 255.00 | 250.00 | 255.00 | 255.00 | 40,632 |
| Dec 15, 2023 | 256.00 | 260.00 | 256.00 | 257.50 | 257.50 | 47,633 |
| Dec 14, 2023 | 257.00 | 265.00 | 257.00 | 260.00 | 260.00 | 50,932 |
| Dec 13, 2023 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 20,134 |
| Dec 12, 2023 | 263.00 | 270.00 | 255.00 | 255.00 | 255.00 | 66,460 |
| Dec 11, 2023 | 260.00 | 266.00 | 255.00 | 260.00 | 260.00 | 44,250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.