GPH

Global Ports Historical Data - GPH

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Global Ports Holding Plc GPH London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-1.50 -1.28% 116.00 01:35:02
Open Price Low Price High Price Close Price Previous Close
116.00 117.50
more quote information »
Industry Sector
TRAVEL & LEISURE

GPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week115.00120.00111.50115.6122,6501.000.87%
1 Month100.00120.0081.60108.8782,14116.0016.0%
3 Months135.00148.0081.60113.1459,494-19.00-14.07%
6 Months126.50148.0081.60116.6137,533-10.50-8.3%
1 Year117.50150.0081.60120.0028,637-1.50-1.28%
3 Years360.00385.0049.40116.9662,609-244.00-67.78%
5 Years680.00710.0049.40229.2653,939-564.00-82.94%

GPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jul 2022 116.00 -1.50 -1.28% 116.00 116.00 116.00 10,148
01 Jul 2022 117.50 3.25 2.84% 111.50 120.00 111.50 54,643
30 Jun 2022 114.25 1.25 1.11% 113.00 114.25 113.00 5,677
29 Jun 2022 113.00 -1.25 -1.09% 113.00 113.00 113.00 3,020
28 Jun 2022 114.25 0.50 0.44% 114.00 114.25 114.00 10,872
25 Jun 2022 113.75 -2.75 -2.36% 115.00 117.00 112.00 39,037
24 Jun 2022 116.50 0.50 0.43% 113.00 118.00 110.50 31,143
23 Jun 2022 116.00 0.50 0.43% 114.50 116.00 114.50 1,954
22 Jun 2022 115.50 1.50 1.32% 116.50 117.50 115.50 19,039
21 Jun 2022 114.00 3.25 2.93% 109.00 117.00 109.00 85,871
18 Jun 2022 110.75 -0.50 -0.45% 109.00 113.00 109.00 13,845
17 Jun 2022 111.25 2.25 2.06% 114.00 116.00 109.00 124,842
16 Jun 2022 109.00 18.10 19.91% 89.00 113.00 81.60 1,007,040
15 Jun 2022 90.90 -6.90 -7.06% 95.80 95.80 90.00 65,991
14 Jun 2022 97.80 -3.50 -3.46% 97.80 97.80 97.80 13,192
11 Jun 2022 101.30 0.00 0.0% 102.00 102.00 101.30 5,100
10 Jun 2022 101.30 2.60 2.63% 101.30 101.30 101.30 1,969
09 Jun 2022 98.70 1.10 1.13% 100.00 100.00 98.70 19,616
08 Jun 2022 97.60 -3.70 -3.65% 97.80 97.80 97.60 2,368
07 Jun 2022 101.30 3.90 4.0% 100.00 102.50 100.00 55,465
Your Recent History
LSE
GPH
Global Por..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 18:22:10