22.00p+0.70 (+3.29%)21 Feb 2024, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Grit Real Estate Income Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 21, 202421.30p22.00p21.00p22.00p45,011
Feb 20, 202421.30p21.40p21.20p21.30p57,156
Feb 19, 202421.30p22.00p22.00p21.30p209
Feb 7, 202421.30p20.00p20.00p21.30p15,000
Feb 6, 202421.30p21.90p21.90p21.30p5,461
Jan 29, 202421.30p21.75p20.71p21.30p41,617
Jan 26, 202421.30p21.30p21.00p21.30p287,983
Jan 22, 202421.30p20.70p20.70p21.30p4,196
Jan 19, 202421.30p21.74p21.73p21.30p8,471
Jan 17, 202421.30p21.30p21.30p21.30p15,692
Jan 16, 202421.30p21.74p21.74p21.30p4,600
Jan 12, 202421.30p21.74p21.74p21.30p142
Jan 10, 202421.30p21.57p21.57p21.30p11,587
Jan 9, 202421.30p21.57p21.57p21.30p32,000
Jan 5, 202421.30p21.57p21.57p21.30p19,000
Jan 4, 202421.20p21.60p21.60p21.30p40,000
Jan 3, 202421.00p21.74p20.70p21.20p246,500
Jan 2, 202421.00p20.00p20.00p21.00p1,521
Dec 29, 202321.00p20.45p20.45p21.00p19,540
Dec 28, 202320.50p20.50p20.50p20.50p50,000
Dec 27, 202320.50p20.50p20.50p20.50p40,456
Dec 22, 202320.50p20.38p19.00p20.50p487,488
Dec 21, 202320.50p20.26p20.00p20.50p345,252
Dec 20, 202320.50p20.00p20.00p20.50p200,000
Dec 19, 202320.50p20.38p20.38p20.50p7,340
Dec 15, 202320.50p20.44p19.75p20.50p382,287
Dec 14, 202319.00p21.85p19.00p20.50p138,780
Dec 13, 202317.00p20.00p17.85p19.00p81,149
Dec 12, 202316.00p17.20p16.96p17.20p46,668
Dec 11, 202315.00p15.94p15.94p16.00p25,081
Dec 6, 202315.00p16.00p15.95p15.00p14,800
Dec 4, 202315.50p15.96p14.00p15.00p102,581
Dec 1, 202315.50p16.50p16.00p15.50p8,600
Nov 30, 202315.50p14.75p14.75p15.50p31,342
Nov 29, 202315.50p15.35p15.35p15.50p85,708
Nov 27, 202315.50p15.50p15.50p15.50p41,237
Nov 22, 202315.50p15.50p15.50p15.50p500
Nov 21, 202315.00p17.00p15.00p15.50p442,000
Nov 20, 202316.50p17.50p15.08p15.50p346,208
Nov 17, 202316.00p15.50p15.50p16.00p28,700
Nov 16, 202316.00p18.00p17.00p16.00p7,028
Nov 15, 202316.00p18.00p18.00p16.00p7,272
Nov 14, 202315.00p17.00p15.60p16.00p500,741
Nov 13, 202315.00p17.00p15.06p15.00p34,790
Nov 10, 202315.00p17.00p15.00p15.00p233,840
Nov 9, 202315.00p15.75p12.45p15.00p490,613
Nov 8, 202315.00p15.75p12.45p15.00p862,900
Nov 7, 202316.50p15.90p13.00p15.00p1,874,535
Nov 6, 202318.80p18.50p14.00p16.50p3,522,765
Nov 3, 202320.00p19.50p17.90p18.80p916,262
Showing 1 to 50 of 134