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
Feb 20, 2020 217.66 220.00 215.51 217.00 12,023
Feb 19, 2020 217.00 219.00 216.00 217.00 52,661
Feb 18, 2020 209.004 219.00 209.00 217.00 32,454
Feb 17, 2020 207.004 220.00 207.00 217.00 45,753
Feb 14, 2020 220.00 220.00 218.96 219.50 8,365
Feb 13, 2020 216.00 220.00 207.00 218.00 63,696
Feb 12, 2020 206.92 218.00 206.92 218.00 39,548
Feb 11, 2020 203.00 210.00 193.86 205.50 236,019
Feb 10, 2020 226.88 226.88 201.00 201.00 51,717
Feb 7, 2020 217.78 230.00 217.78 230.00 15,019
Feb 6, 2020 216.84 230.00 216.84 227.50 7,556
Feb 5, 2020 223.00 225.00 222.00 220.50 16,186
Feb 4, 2020 227.55 230.00 222.00 230.00 13,896
Feb 3, 2020 222.48 230.00 222.48 226.00 14,125
Jan 31, 2020 231.00 235.00 222.00 223.50 109,492
Jan 30, 2020 244.00 244.00 230.00 230.00 21,962
Jan 29, 2020 232.72 240.00 232.72 238.00 2,904
Jan 28, 2020 231.00 243.00 231.00 238.00 3,164
Jan 27, 2020 242.375 244.00 231.00 239.50 7,459
Jan 24, 2020 235.30 239.00 233.00 239.00 6,908
Jan 23, 2020 235.30 240.00 235.30 237.50 1,606
Jan 22, 2020 234.00 241.00 234.00 240.00 19,350
Jan 21, 2020 234.00 240.40 234.00 237.00 9,376
Jan 20, 2020 235.00 240.00 235.00 240.00 47,102
Jan 17, 2020 238.10 242.00 238.10 240.00 13,762
Jan 16, 2020 239.00 240.00 238.06 239.00 12,454
Jan 15, 2020 239.00 239.72 235.00 239.00 7,932
Jan 14, 2020 235.00 239.00 235.00 239.00 18,328
Jan 13, 2020 239.00 239.00 235.00 236.00 18,812
Jan 10, 2020 238.20 239.00 236.00 239.00 6,934
Jan 9, 2020 235.12 237.00 235.00 235.00 13,547
Jan 8, 2020 237.94 237.94 235.00 236.00 9,641
Jan 7, 2020 239.90 240.00 235.00 237.50 4,561
Jan 6, 2020 240.00 240.00 235.00 237.50 14,226
Jan 3, 2020 236.00 240.00 235.00 240.00 9,783
Jan 2, 2020 245.67 245.67 235.00 238.50 115,006
Jan 1, 2020 242.05 242.05 240.70 239.50 4,294
Dec 31, 2019 242.05 242.05 240.70 239.50 4,294
Dec 30, 2019 238.00 242.00 238.00 241.00 13,010
Dec 27, 2019 246.00 247.22 238.00 242.00 40,388
Dec 26, 2019 238.82 240.00 238.00 238.00 33,833
Dec 25, 2019 238.82 240.00 238.00 238.00 33,833
Dec 24, 2019 238.82 240.00 238.00 238.00 33,833
Dec 23, 2019 241.995 242.50 238.60 240.00 8,292
Dec 20, 2019 247.10 247.10 238.00 242.00 5,300
Dec 19, 2019 239.92 246.46 233.80 242.00 46,276
Dec 18, 2019 235.00 239.88 230.00 236.50 34,739
Dec 17, 2019 235.72 247.00 233.00 233.00 27,580
Dec 16, 2019 243.00 243.00 235.00 235.00 11,327
Dec 13, 2019 241.72 250.00 231.00 236.50 40,143
Showing 1 to 50 of 260