Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Global Ports Holding Historic Prices

 
     
Date Open High Low Close Volume
Oct 22, 2019 302.10 302.10 291.35 295.00 1,824
Oct 21, 2019 295.00 299.00 291.00 297.00 22,035
Oct 18, 2019 290.00 300.00 287.00 295.00 195,211
Oct 17, 2019 299.40 299.40 290.00 292.50 91,807
Oct 16, 2019 291.10 300.00 291.10 300.00 73,784
Oct 15, 2019 292.42 299.40 292.42 297.50 799
Oct 14, 2019 300.00 300.00 299.70 297.50 3,774
Oct 11, 2019 299.00 300.00 295.30 297.50 5,713
Oct 10, 2019 300.00 300.00 295.30 297.50 1,107
Oct 9, 2019 300.00 300.00 299.70 297.50 1,500
Oct 8, 2019 290.60 295.24 290.60 297.00 1,740
Oct 7, 2019 291.20 300.00 291.20 295.00 3,039
Oct 4, 2019 299.50 300.00 299.50 297.50 1,909
Oct 3, 2019 298.80 300.00 290.00 297.50 76,591
Oct 2, 2019 317.68 317.68 308.44 313.50 2,602
Oct 1, 2019 318.52 318.52 308.44 313.00 34,690
Sep 30, 2019 300.00 316.91 300.00 309.50 47,381
Sep 27, 2019 309.20 309.20 305.00 307.50 5,221
Sep 26, 2019 319.00 319.00 297.00 302.00 60,142
Sep 25, 2019 299.00 300.00 292.61 301.00 20,407
Sep 24, 2019 292.20 300.00 290.00 297.50 11,658
Sep 23, 2019 319.00 319.00 295.00 297.50 3,258
Sep 20, 2019 319.00 320.00 319.00 310.00 981
Sep 19, 2019 296.98 310.00 296.98 302.00 4,934
Sep 18, 2019 295.00 305.00 295.00 305.00 16,038
Sep 17, 2019 300.00 304.00 295.00 297.50 538,375
Sep 16, 2019 299.80 301.00 290.00 300.00 61,573
Sep 13, 2019 299.80 300.00 295.00 297.50 488
Sep 12, 2019 290.20 303.00 290.20 297.50 4,867
Sep 11, 2019 300.00 300.00 295.00 297.50 28,927
Sep 10, 2019 291.20 300.00 291.20 297.50 15,667
Sep 9, 2019 298.90 300.00 295.00 297.50 24,786
Sep 6, 2019 291.00 300.00 291.00 297.50 1,865
Sep 5, 2019 292.08 300.00 292.08 297.50 31,112
Sep 4, 2019 293.48 300.00 292.08 297.50 8,623
Sep 3, 2019 300.00 300.00 295.60 298.00 105,798
Sep 2, 2019 306.00 320.00 299.86 298.00 59,054
Aug 30, 2019 310.80 328.40 310.00 310.00 50,503
Aug 29, 2019 300.00 330.00 294.60 330.00 71,775
Aug 28, 2019 299.40 300.00 299.40 299.00 3,872
Aug 27, 2019 300.00 300.00 290.60 295.00 48,838
Aug 26, 2019 300.00 0.00 0.00 295.00 0
Aug 22, 2019 297.00 300.00 297.00 298.50 5,144
Aug 21, 2019 285.00 300.00 285.00 295.00 9,019
Aug 20, 2019 300.00 300.00 290.00 300.00 83,469
Aug 19, 2019 300.00 300.00 295.00 297.50 70,652
Aug 16, 2019 300.00 339.00 285.00 300.00 134,398
Aug 15, 2019 301.00 303.00 290.00 301.50 9,161
Aug 14, 2019 320.00 334.00 282.00 300.00 29,995
Aug 13, 2019 334.00 334.00 320.00 330.00 7,791
Showing 1 to 50 of 260