20.00p+0.00 (+0.00%)03 May 2024, 12:34
Grit Real Estate Income Group Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 20.00p | 20.50p | 20.50p | 20.00p | 50,000 |
May 2, 2024 | 20.00p | 20.00p | 20.00p | 20.00p | 22,189 |
Apr 30, 2024 | 20.00p | 19.00p | 19.00p | 20.00p | 330 |
Apr 26, 2024 | 20.00p | 19.00p | 19.00p | 20.00p | 6,000 |
Apr 24, 2024 | 20.00p | 20.50p | 20.50p | 20.00p | 12,000 |
Apr 10, 2024 | 20.00p | 19.00p | 19.00p | 20.00p | 3,726 |
Apr 4, 2024 | 19.02p | 19.02p | 19.02p | 20.00p | 7,000 |
Apr 3, 2024 | 21.00p | 22.00p | 22.00p | 21.00p | 4,036 |
Apr 2, 2024 | 21.00p | 22.00p | 20.04p | 21.00p | 70,049 |
Mar 28, 2024 | 21.00p | 21.00p | 20.00p | 20.50p | 63,710 |
Mar 26, 2024 | 21.00p | 21.44p | 21.44p | 21.00p | 11,665 |
Mar 25, 2024 | 21.00p | 22.00p | 21.50p | 21.00p | 40,500 |
Mar 22, 2024 | 21.00p | 21.65p | 21.65p | 21.00p | 10,000 |
Mar 14, 2024 | 21.50p | 21.01p | 21.01p | 21.50p | 7,500 |
Mar 11, 2024 | 21.50p | 22.00p | 22.00p | 21.50p | 36 |
Mar 7, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 23,316 |
Mar 5, 2024 | 22.00p | 21.15p | 21.00p | 21.50p | 30,659 |
Mar 4, 2024 | 22.00p | 22.70p | 22.70p | 22.00p | 75,740 |
Feb 27, 2024 | 22.00p | 21.88p | 21.88p | 22.00p | 8,000 |
Feb 21, 2024 | 21.30p | 22.00p | 21.00p | 22.00p | 45,011 |
Feb 20, 2024 | 21.30p | 21.40p | 21.20p | 21.30p | 57,156 |
Feb 19, 2024 | 21.30p | 22.00p | 22.00p | 21.30p | 209 |
Feb 7, 2024 | 21.30p | 20.00p | 20.00p | 21.30p | 15,000 |
Feb 6, 2024 | 21.30p | 21.90p | 21.90p | 21.30p | 5,461 |
Jan 29, 2024 | 21.30p | 21.75p | 20.71p | 21.30p | 41,617 |
Jan 26, 2024 | 21.30p | 21.30p | 21.00p | 21.30p | 287,983 |
Jan 22, 2024 | 21.30p | 20.70p | 20.70p | 21.30p | 4,196 |
Jan 19, 2024 | 21.30p | 21.74p | 21.73p | 21.30p | 8,471 |
Jan 17, 2024 | 21.30p | 21.30p | 21.30p | 21.30p | 15,692 |
Jan 16, 2024 | 21.30p | 21.74p | 21.74p | 21.30p | 4,600 |
Jan 12, 2024 | 21.30p | 21.74p | 21.74p | 21.30p | 142 |
Jan 10, 2024 | 21.30p | 21.57p | 21.57p | 21.30p | 11,587 |
Jan 9, 2024 | 21.30p | 21.57p | 21.57p | 21.30p | 32,000 |
Jan 5, 2024 | 21.30p | 21.57p | 21.57p | 21.30p | 19,000 |
Jan 4, 2024 | 21.20p | 21.60p | 21.60p | 21.30p | 40,000 |
Jan 3, 2024 | 21.00p | 21.74p | 20.70p | 21.20p | 246,500 |
Jan 2, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 1,521 |
Dec 29, 2023 | 21.00p | 20.45p | 20.45p | 21.00p | 19,540 |
Dec 28, 2023 | 20.50p | 20.50p | 20.50p | 20.50p | 50,000 |
Dec 27, 2023 | 20.50p | 20.50p | 20.50p | 20.50p | 40,456 |
Dec 22, 2023 | 20.50p | 20.38p | 19.00p | 20.50p | 487,488 |
Dec 21, 2023 | 20.50p | 20.26p | 20.00p | 20.50p | 345,252 |
Dec 20, 2023 | 20.50p | 20.00p | 20.00p | 20.50p | 200,000 |
Dec 19, 2023 | 20.50p | 20.38p | 20.38p | 20.50p | 7,340 |
Dec 15, 2023 | 20.50p | 20.44p | 19.75p | 20.50p | 382,287 |
Dec 14, 2023 | 19.00p | 21.85p | 19.00p | 20.50p | 138,780 |
Dec 13, 2023 | 17.00p | 20.00p | 17.85p | 19.00p | 81,149 |
Dec 12, 2023 | 16.00p | 17.20p | 16.96p | 17.20p | 46,668 |
Dec 11, 2023 | 15.00p | 15.94p | 15.94p | 16.00p | 25,081 |
Dec 6, 2023 | 15.00p | 16.00p | 15.95p | 15.00p | 14,800 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.