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 |
Sep 21, 2023 | 1.02p | 1.00p | 1.00p | 1.02p | 1,558 |
Sep 20, 2023 | 1.15p | 1.10p | 0.85p | 1.02p | 70,000 |
Sep 15, 2023 | 1.15p | 1.10p | 1.10p | 1.15p | 2,150 |
Aug 31, 2023 | 1.15p | 1.15p | 1.15p | 1.15p | 218,813 |
Aug 25, 2023 | 1.25p | 0.99p | 0.99p | 1.15p | 100,000 |
Aug 24, 2023 | 1.15p | 1.10p | 1.10p | 1.15p | 34,426 |
Aug 21, 2023 | 1.15p | 1.10p | 1.10p | 1.15p | 94,400 |
Aug 16, 2023 | 1.15p | 1.10p | 1.10p | 1.15p | 3,363 |
Aug 4, 2023 | 1.40p | 1.30p | 1.10p | 1.15p | 214,078 |
Jul 28, 2023 | 1.50p | 1.40p | 1.30p | 1.40p | 93,230 |
Jul 26, 2023 | 1.35p | 1.56p | 1.30p | 1.50p | 739,426 |
Jul 20, 2023 | 1.35p | 1.30p | 1.30p | 1.35p | 2,673 |
Jul 11, 2023 | 1.35p | 1.30p | 1.30p | 1.35p | 2,540 |
Jul 7, 2023 | 1.35p | 1.30p | 1.30p | 1.35p | 13 |
Jul 5, 2023 | 1.35p | 1.30p | 1.30p | 1.35p | 3,544 |
Jun 29, 2023 | 1.35p | 1.30p | 1.30p | 1.35p | 2,573 |
Jun 21, 2023 | 1.55p | 1.30p | 1.30p | 1.35p | 291,414 |
Jun 19, 2023 | 1.55p | 1.50p | 1.50p | 1.55p | 9,204 |
Jun 15, 2023 | 1.65p | 1.50p | 1.50p | 1.55p | 35,249 |
Jun 6, 2023 | 1.70p | 1.60p | 1.60p | 1.70p | 8,828 |
Jun 5, 2023 | 1.85p | 1.70p | 1.58p | 1.70p | 285,000 |
Jun 1, 2023 | 1.80p | 1.95p | 1.95p | 1.85p | 10,192 |
May 31, 2023 | 1.63p | 1.90p | 1.51p | 1.85p | 794,864 |
May 30, 2023 | 1.63p | 1.51p | 1.51p | 1.63p | 1,049 |
May 26, 2023 | 1.57p | 1.65p | 1.51p | 1.63p | 80,887 |
May 25, 2023 | 1.77p | 2.08p | 1.55p | 1.57p | 1,625,679 |
May 23, 2023 | 1.80p | 1.69p | 1.69p | 1.77p | 24,397 |
May 15, 2023 | 1.75p | 1.84p | 1.82p | 1.80p | 310,000 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.