Shares Magazine
1.25p-0.10 (-7.41%)15 Mar 2024, 11:25
Grit Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 15, 2024 | 1.25p | 1.25p | 1.25p | 1.25p | 7,000 |
| Mar 11, 2024 | 1.35p | 1.26p | 1.26p | 1.35p | 35,000 |
| Mar 8, 2024 | 1.35p | 1.20p | 1.20p | 1.35p | 2,500 |
| Mar 7, 2024 | 1.35p | 1.20p | 1.20p | 1.35p | 961 |
| Feb 23, 2024 | 1.50p | 1.45p | 1.30p | 1.40p | 225,000 |
| Feb 22, 2024 | 1.50p | 1.50p | 1.30p | 1.50p | 33,355 |
| Jan 29, 2024 | 1.50p | 1.30p | 1.30p | 1.50p | 12,900 |
| Jan 25, 2024 | 1.50p | 1.30p | 1.30p | 1.50p | 4,237 |
| Jan 24, 2024 | 0.95p | 1.65p | 1.08p | 1.55p | 637,177 |
| Jan 23, 2024 | 0.85p | 1.00p | 0.71p | 0.95p | 1,350,000 |
| Jan 9, 2024 | 0.85p | 0.70p | 0.70p | 0.85p | 5,000 |
| Dec 21, 2023 | 0.95p | 0.90p | 0.90p | 0.90p | 2,923 |
| Dec 20, 2023 | 0.95p | 0.90p | 0.90p | 0.95p | 50,000 |
| Nov 30, 2023 | 1.02p | 1.00p | 0.80p | 0.95p | 330,000 |
| Nov 15, 2023 | 1.02p | 1.00p | 1.00p | 1.02p | 209 |
| Nov 10, 2023 | 1.02p | 1.00p | 1.00p | 1.02p | 2,895 |
| Nov 1, 2023 | 1.02p | 1.00p | 1.00p | 1.02p | 90,000 |
| Oct 27, 2023 | 1.02p | 1.00p | 1.00p | 1.02p | 50,000 |
| Oct 17, 2023 | 1.02p | 1.02p | 1.02p | 1.02p | 4 |
| Sep 29, 2023 | 1.02p | 1.00p | 1.00p | 1.02p | 60 |
| Sep 27, 2023 | 1.02p | 1.00p | 1.00p | 1.02p | 13,687 |
| Sep 26, 2023 | 1.02p | 0.83p | 0.83p | 1.02p | 149,303 |
Showing 1 to 22 of 22
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 |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.