1.25p-0.10 (-7.41%)15 Mar 2024, 11:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Grit Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 15, 20241.25p1.25p1.25p1.25p7,000
Mar 11, 20241.35p1.26p1.26p1.35p35,000
Mar 8, 20241.35p1.20p1.20p1.35p2,500
Mar 7, 20241.35p1.20p1.20p1.35p961
Feb 23, 20241.50p1.45p1.30p1.40p225,000
Feb 22, 20241.50p1.50p1.30p1.50p33,355
Jan 29, 20241.50p1.30p1.30p1.50p12,900
Jan 25, 20241.50p1.30p1.30p1.50p4,237
Jan 24, 20240.95p1.65p1.08p1.55p637,177
Jan 23, 20240.85p1.00p0.71p0.95p1,350,000
Jan 9, 20240.85p0.70p0.70p0.85p5,000
Dec 21, 20230.95p0.90p0.90p0.90p2,923
Dec 20, 20230.95p0.90p0.90p0.95p50,000
Nov 30, 20231.02p1.00p0.80p0.95p330,000
Nov 15, 20231.02p1.00p1.00p1.02p209
Nov 10, 20231.02p1.00p1.00p1.02p2,895
Nov 1, 20231.02p1.00p1.00p1.02p90,000
Oct 27, 20231.02p1.00p1.00p1.02p50,000
Oct 17, 20231.02p1.02p1.02p1.02p4
Sep 29, 20231.02p1.00p1.00p1.02p60
Sep 27, 20231.02p1.00p1.00p1.02p13,687
Sep 26, 20231.02p0.83p0.83p1.02p149,303
Sep 21, 20231.02p1.00p1.00p1.02p1,558
Sep 20, 20231.15p1.10p0.85p1.02p70,000
Sep 15, 20231.15p1.10p1.10p1.15p2,150
Aug 31, 20231.15p1.15p1.15p1.15p218,813
Aug 25, 20231.25p0.99p0.99p1.15p100,000
Aug 24, 20231.15p1.10p1.10p1.15p34,426
Aug 21, 20231.15p1.10p1.10p1.15p94,400
Aug 16, 20231.15p1.10p1.10p1.15p3,363
Aug 4, 20231.40p1.30p1.10p1.15p214,078
Jul 28, 20231.50p1.40p1.30p1.40p93,230
Jul 26, 20231.35p1.56p1.30p1.50p739,426
Jul 20, 20231.35p1.30p1.30p1.35p2,673
Jul 11, 20231.35p1.30p1.30p1.35p2,540
Jul 7, 20231.35p1.30p1.30p1.35p13
Jul 5, 20231.35p1.30p1.30p1.35p3,544
Jun 29, 20231.35p1.30p1.30p1.35p2,573
Jun 21, 20231.55p1.30p1.30p1.35p291,414
Jun 19, 20231.55p1.50p1.50p1.55p9,204
Jun 15, 20231.65p1.50p1.50p1.55p35,249
Jun 6, 20231.70p1.60p1.60p1.70p8,828
Jun 5, 20231.85p1.70p1.58p1.70p285,000
Jun 1, 20231.80p1.95p1.95p1.85p10,192
May 31, 20231.63p1.90p1.51p1.85p794,864
May 30, 20231.63p1.51p1.51p1.63p1,049
May 26, 20231.57p1.65p1.51p1.63p80,887
May 25, 20231.77p2.08p1.55p1.57p1,625,679
May 23, 20231.80p1.69p1.69p1.77p24,397
May 15, 20231.75p1.84p1.82p1.80p310,000
Showing 1 to 50 of 66