Global Ports Holding
(GPH)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
19/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
18/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
17/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
16/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
13/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
12/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
11/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
10/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
09/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
06/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
05/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
04/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
03/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
02/09/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
30/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
29/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
28/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
27/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
26/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
23/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
22/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
21/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
20/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
19/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
16/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
15/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
14/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
13/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
12/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
09/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
08/08/2024
|
319.00p
|
319.00p
|
300.00p
|
300.00p
|
196,326
|
|
07/08/2024
|
314.00p
|
319.00p
|
313.00p
|
314.00p
|
25,304
|
|
06/08/2024
|
318.00p
|
319.00p
|
316.00p
|
318.00p
|
106,558
|
|
05/08/2024
|
316.00p
|
318.00p
|
311.00p
|
312.00p
|
116,533
|
|
02/08/2024
|
320.00p
|
320.04p
|
310.00p
|
312.00p
|
61,811
|
|
01/08/2024
|
320.00p
|
326.00p
|
318.00p
|
320.00p
|
2,746,879
|
|
31/07/2024
|
316.00p
|
321.00p
|
316.00p
|
320.00p
|
1,752,167
|
|
30/07/2024
|
315.00p
|
325.00p
|
310.00p
|
317.00p
|
5,629,445
|
|
29/07/2024
|
311.00p
|
316.00p
|
310.00p
|
313.00p
|
301,696
|
|
26/07/2024
|
312.00p
|
312.00p
|
310.00p
|
310.00p
|
155,770
|
|
25/07/2024
|
309.00p
|
311.00p
|
309.00p
|
310.00p
|
297,282
|
|
24/07/2024
|
310.00p
|
310.00p
|
309.00p
|
309.00p
|
91,799
|
|
23/07/2024
|
309.00p
|
310.00p
|
309.00p
|
309.00p
|
411,796
|
|
22/07/2024
|
309.00p
|
310.00p
|
308.00p
|
309.00p
|
130,976
|
|
19/07/2024
|
308.00p
|
310.00p
|
308.00p
|
309.00p
|
1,179,844
|
|
18/07/2024
|
308.00p
|
308.00p
|
307.00p
|
307.00p
|
199,302
|
|
17/07/2024
|
307.00p
|
307.02p
|
306.00p
|
307.00p
|
225,142
|
|
16/07/2024
|
308.00p
|
309.00p
|
307.00p
|
308.00p
|
528,132
|
|
15/07/2024
|
307.00p
|
309.00p
|
306.00p
|
308.00p
|
73,143
|
|
12/07/2024
|
309.00p
|
310.00p
|
306.00p
|
308.00p
|
1,024,147
|
|
11/07/2024
|
307.00p
|
310.00p
|
307.00p
|
310.00p
|
1,430,408
|
|
10/07/2024
|
266.00p
|
266.00p
|
256.15p
|
258.00p
|
43,408
|
|
09/07/2024
|
261.00p
|
268.00p
|
261.00p
|
268.00p
|
37,113
|
|
08/07/2024
|
264.00p
|
266.00p
|
261.00p
|
264.00p
|
40,264
|
|
05/07/2024
|
252.00p
|
268.00p
|
252.00p
|
268.00p
|
148,856
|
|
04/07/2024
|
243.00p
|
252.00p
|
243.00p
|
250.00p
|
133,149
|
|
03/07/2024
|
247.00p
|
247.00p
|
243.00p
|
244.00p
|
30,740
|
|
02/07/2024
|
246.00p
|
250.75p
|
244.50p
|
247.00p
|
45,253
|
|
01/07/2024
|
247.00p
|
252.00p
|
243.00p
|
248.00p
|
127,708
|
|
28/06/2024
|
241.00p
|
251.00p
|
237.00p
|
246.00p
|
140,671
|
|
27/06/2024
|
254.00p
|
255.00p
|
241.00p
|
244.00p
|
173,686
|
|
26/06/2024
|
250.00p
|
254.00p
|
246.00p
|
254.00p
|
17,552
|
|
25/06/2024
|
250.00p
|
252.00p
|
247.00p
|
251.00p
|
40,564
|
|
24/06/2024
|
251.00p
|
254.00p
|
250.00p
|
250.00p
|
20,181
|
|
21/06/2024
|
250.00p
|
254.00p
|
250.00p
|
250.00p
|
39,441
|
|
20/06/2024
|
245.00p
|
252.00p
|
245.00p
|
250.00p
|
64,485
|
|
19/06/2024
|
245.00p
|
249.00p
|
241.00p
|
246.00p
|
68,039
|
|
18/06/2024
|
245.00p
|
254.00p
|
237.00p
|
249.00p
|
174,297
|
|
17/06/2024
|
242.00p
|
247.00p
|
235.88p
|
247.00p
|
418,488
|
|
14/06/2024
|
265.00p
|
290.00p
|
239.00p
|
246.00p
|
1,393,804
|
|
13/06/2024
|
263.00p
|
266.00p
|
260.00p
|
263.00p
|
46,185
|
|
12/06/2024
|
267.00p
|
267.00p
|
259.00p
|
259.00p
|
116,641
|
|
11/06/2024
|
259.00p
|
267.00p
|
259.00p
|
262.00p
|
36,313
|
|
10/06/2024
|
258.00p
|
265.00p
|
253.00p
|
265.00p
|
92,822
|
|
07/06/2024
|
260.00p
|
260.00p
|
254.00p
|
258.00p
|
32,124
|
|
06/06/2024
|
260.00p
|
260.00p
|
257.82p
|
259.00p
|
45,322
|
|
05/06/2024
|
256.00p
|
260.00p
|
254.00p
|
257.50p
|
180,743
|
|
04/06/2024
|
237.00p
|
256.00p
|
237.00p
|
253.00p
|
920,995
|
|
03/06/2024
|
227.00p
|
241.00p
|
226.53p
|
241.00p
|
238,545
|
|
31/05/2024
|
233.00p
|
235.00p
|
226.00p
|
231.00p
|
114,675
|
|
30/05/2024
|
224.00p
|
233.00p
|
223.85p
|
231.50p
|
118,107
|
|
29/05/2024
|
216.00p
|
225.00p
|
212.00p
|
224.00p
|
47,154
|
|
28/05/2024
|
211.00p
|
214.00p
|
211.00p
|
214.00p
|
26,474
|
|
27/05/2024
|
206.00p
|
213.00p
|
206.00p
|
211.00p
|
34,694
|
|
24/05/2024
|
206.00p
|
213.00p
|
206.00p
|
211.00p
|
34,694
|
|
23/05/2024
|
207.00p
|
211.22p
|
206.00p
|
211.00p
|
137,524
|
|
22/05/2024
|
207.00p
|
212.00p
|
207.00p
|
210.50p
|
34,364
|
|
21/05/2024
|
206.00p
|
212.00p
|
206.00p
|
210.00p
|
92,221
|
|
20/05/2024
|
207.00p
|
210.00p
|
205.00p
|
208.00p
|
293,642
|
|
17/05/2024
|
205.00p
|
207.00p
|
203.00p
|
205.00p
|
116,292
|
|
16/05/2024
|
204.00p
|
207.00p
|
200.00p
|
203.50p
|
20,928
|
|
15/05/2024
|
208.00p
|
208.00p
|
204.00p
|
206.50p
|
19,765
|
|
14/05/2024
|
205.00p
|
208.00p
|
202.00p
|
206.00p
|
40,391
|
|
13/05/2024
|
202.00p
|
202.50p
|
198.00p
|
202.50p
|
87,805
|
|
10/05/2024
|
204.00p
|
207.00p
|
198.86p
|
200.00p
|
78,830
|
|
09/05/2024
|
205.00p
|
208.80p
|
205.00p
|
207.50p
|
23,538
|
|
08/05/2024
|
209.00p
|
210.00p
|
206.00p
|
210.00p
|
27,191
|
|
07/05/2024
|
209.00p
|
210.00p
|
205.00p
|
210.00p
|
52,448
|
|
06/05/2024
|
210.00p
|
214.00p
|
207.96p
|
213.00p
|
79,068
|
|
03/05/2024
|
210.00p
|
214.00p
|
207.96p
|
213.00p
|
79,068
|
|
02/05/2024
|
217.00p
|
220.00p
|
209.00p
|
213.00p
|
55,845
|
|
01/05/2024
|
218.00p
|
220.00p
|
217.00p
|
220.00p
|
41,847
|
|
30/04/2024
|
204.00p
|
224.92p
|
203.00p
|
217.00p
|
192,801
|
|
29/04/2024
|
204.00p
|
204.00p
|
199.75p
|
199.75p
|
6,961
|
|
26/04/2024
|
202.00p
|
202.00p
|
196.50p
|
200.00p
|
18,120
|
|
25/04/2024
|
196.50p
|
202.00p
|
196.00p
|
199.00p
|
79,396
|
|
24/04/2024
|
200.00p
|
202.00p
|
196.00p
|
196.75p
|
58,063
|
|
23/04/2024
|
198.00p
|
201.00p
|
197.53p
|
200.00p
|
8,064
|
|
22/04/2024
|
202.00p
|
202.00p
|
197.86p
|
200.50p
|
37,814
|
|
19/04/2024
|
201.00p
|
205.00p
|
201.00p
|
202.50p
|
21,270
|
|
18/04/2024
|
208.00p
|
208.65p
|
203.00p
|
206.00p
|
58,206
|
|
17/04/2024
|
204.00p
|
212.00p
|
202.00p
|
202.00p
|
77,697
|
|
16/04/2024
|
205.00p
|
207.25p
|
204.00p
|
204.50p
|
73,453
|
|
15/04/2024
|
202.00p
|
205.00p
|
202.00p
|
205.00p
|
84,614
|
|
12/04/2024
|
208.00p
|
208.00p
|
203.00p
|
203.00p
|
3,797
|
|
11/04/2024
|
206.00p
|
206.00p
|
202.03p
|
204.00p
|
5,577
|
|
10/04/2024
|
205.00p
|
207.00p
|
202.00p
|
202.00p
|
22,213
|
|
09/04/2024
|
206.00p
|
206.00p
|
198.19p
|
204.00p
|
12,198
|
|
08/04/2024
|
206.00p
|
206.00p
|
201.70p
|
202.00p
|
13,666
|
|
05/04/2024
|
210.00p
|
211.00p
|
200.00p
|
202.00p
|
67,400
|
|
04/04/2024
|
210.00p
|
210.12p
|
207.00p
|
207.00p
|
34,197
|
|
03/04/2024
|
212.00p
|
215.00p
|
209.03p
|
210.00p
|
29,835
|
|
02/04/2024
|
206.00p
|
210.00p
|
206.00p
|
209.00p
|
56,774
|
|
01/04/2024
|
208.00p
|
208.00p
|
205.00p
|
207.50p
|
54,377
|
|
29/03/2024
|
208.00p
|
208.00p
|
205.00p
|
207.50p
|
54,377
|
|
28/03/2024
|
208.00p
|
208.00p
|
205.00p
|
207.50p
|
54,377
|
|
27/03/2024
|
200.00p
|
206.00p
|
197.50p
|
206.00p
|
38,360
|
|
26/03/2024
|
212.00p
|
212.00p
|
194.50p
|
195.50p
|
118,752
|
|
25/03/2024
|
224.00p
|
224.00p
|
205.00p
|
209.00p
|
145,500
|
|
22/03/2024
|
229.00p
|
233.00p
|
218.08p
|
219.00p
|
67,828
|
|
21/03/2024
|
226.00p
|
236.00p
|
222.00p
|
230.00p
|
256,157
|
|
20/03/2024
|
220.00p
|
225.00p
|
220.00p
|
225.00p
|
7,016
|