- Share Prices
Ground Rents Income Fund PLC (GRIO)
30.60p+0.20 (+0.66%)25 Apr 2024, 15:30
Ground Rents Income Fund PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 31.00p | 31.20p | 28.45p | 30.40p | 264,981 |
Apr 23, 2024 | 31.60p | 31.80p | 30.32p | 31.40p | 53,300 |
Apr 22, 2024 | 31.60p | 31.82p | 30.32p | 31.40p | 23,100 |
Apr 19, 2024 | 32.10p | 31.50p | 30.20p | 31.40p | 48,000 |
Apr 17, 2024 | 32.10p | 32.90p | 30.60p | 31.90p | 26,447 |
Apr 16, 2024 | 32.10p | 31.02p | 31.02p | 32.30p | 9,779 |
Apr 12, 2024 | 32.10p | 30.77p | 30.77p | 32.30p | 2,512 |
Apr 11, 2024 | 32.10p | 32.90p | 32.90p | 32.30p | 9,034 |
Apr 10, 2024 | 32.10p | 33.00p | 31.10p | 32.30p | 52,642 |
Apr 9, 2024 | 32.10p | 31.10p | 31.00p | 32.30p | 23,593 |
Apr 8, 2024 | 32.10p | 31.00p | 31.00p | 32.20p | 200,000 |
Apr 5, 2024 | 32.00p | 35.00p | 31.00p | 32.10p | 133,408 |
Apr 4, 2024 | 32.00p | 33.00p | 32.98p | 32.10p | 21,702 |
Apr 3, 2024 | 32.00p | 32.98p | 31.50p | 32.10p | 2,906 |
Apr 2, 2024 | 32.00p | 32.00p | 30.25p | 32.10p | 143,000 |
Mar 28, 2024 | 32.00p | 31.00p | 30.25p | 31.00p | 22,900 |
Mar 27, 2024 | 32.00p | 30.25p | 30.25p | 31.00p | 25,000 |
Mar 26, 2024 | 32.00p | 32.50p | 30.25p | 31.00p | 350,068 |
Mar 25, 2024 | 32.00p | 32.00p | 28.00p | 31.00p | 59,231 |
Mar 22, 2024 | 32.00p | 31.90p | 30.01p | 31.00p | 92,164 |
Mar 20, 2024 | 32.00p | 31.90p | 31.90p | 31.00p | 234 |
Mar 19, 2024 | 32.00p | 30.00p | 30.00p | 31.00p | 3,785 |
Mar 18, 2024 | 32.00p | 30.01p | 30.00p | 31.00p | 26,480 |
Mar 15, 2024 | 32.00p | 31.99p | 30.00p | 31.00p | 72,143 |
Mar 14, 2024 | 32.00p | 30.16p | 30.16p | 31.00p | 4,543 |
Mar 13, 2024 | 32.00p | 30.16p | 30.16p | 31.00p | 14,182 |
Mar 12, 2024 | 32.00p | 30.16p | 30.16p | 31.00p | 15,000 |
Mar 11, 2024 | 32.00p | 31.99p | 30.10p | 31.00p | 25,137 |
Mar 8, 2024 | 32.00p | 31.99p | 30.98p | 31.00p | 35,000 |
Mar 6, 2024 | 32.00p | 31.00p | 30.00p | 31.00p | 28,429 |
Mar 5, 2024 | 32.00p | 30.02p | 30.02p | 31.00p | 8,514 |
Mar 4, 2024 | 32.00p | 31.00p | 31.00p | 31.00p | 3,225 |
Mar 1, 2024 | 32.00p | 31.40p | 30.10p | 31.00p | 64,477 |
Feb 29, 2024 | 32.00p | 31.00p | 30.05p | 31.00p | 76,812 |
Feb 28, 2024 | 32.00p | 30.15p | 30.15p | 31.00p | 5,000 |
Feb 27, 2024 | 32.00p | 30.40p | 30.40p | 31.50p | 12,952 |
Feb 26, 2024 | 31.40p | 30.40p | 30.40p | 31.50p | 2,129 |
Feb 23, 2024 | 32.00p | 31.50p | 31.50p | 31.50p | 50,000 |
Feb 22, 2024 | 32.00p | 32.55p | 32.55p | 31.50p | 3 |
Feb 21, 2024 | 32.00p | 32.40p | 30.38p | 31.50p | 2,311 |
Feb 20, 2024 | 32.00p | 30.48p | 30.20p | 31.50p | 45,747 |
Feb 19, 2024 | 32.00p | 30.66p | 30.66p | 31.50p | 14,236 |
Feb 15, 2024 | 32.00p | 30.66p | 30.66p | 32.20p | 32,540 |
Feb 13, 2024 | 32.00p | 30.66p | 30.66p | 32.20p | 18,122 |
Feb 9, 2024 | 32.00p | 33.90p | 30.66p | 32.20p | 5,466 |
Feb 8, 2024 | 32.00p | 33.00p | 30.66p | 32.20p | 44,219 |
Feb 7, 2024 | 32.00p | 33.00p | 33.00p | 32.20p | 6,102 |
Feb 6, 2024 | 32.00p | 30.51p | 30.51p | 32.20p | 409 |
Feb 5, 2024 | 32.00p | 30.64p | 30.64p | 32.20p | 153 |
Feb 2, 2024 | 32.00p | 30.51p | 30.51p | 32.20p | 30,000 |