Grit Real Estate Income Group Limited NPV (GR1T) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grit Real Estate Income Group Limited NPV

Date Open High Low Close* Volume
21/06/2022 35.50p 35.50p 35.50p 35.50p 0
20/06/2022 35.50p 35.50p 35.50p 35.50p 0
17/06/2022 35.50p 35.50p 32.00p 35.50p 10000
16/06/2022 35.50p 35.50p 35.50p 35.50p 0
15/06/2022 35.50p 35.50p 33.10p 35.50p 9797
14/06/2022 35.50p 35.50p 34.55p 35.50p 255
13/06/2022 35.50p 35.50p 35.50p 35.50p 0
10/06/2022 35.50p 35.50p 35.50p 35.50p 0
09/06/2022 35.50p 35.50p 35.50p 35.50p 0
08/06/2022 35.50p 35.50p 35.50p 35.50p 0
07/06/2022 35.50p 35.50p 34.57p 35.50p 20991
06/06/2022 35.50p 35.50p 35.50p 35.50p 0
03/06/2022 35.50p 35.50p 35.50p 35.50p 0
02/06/2022 35.50p 35.50p 35.50p 35.50p 0
01/06/2022 35.50p 35.50p 35.50p 35.50p 0
31/05/2022 35.50p 35.50p 35.50p 35.50p 0
30/05/2022 35.50p 35.50p 35.50p 35.50p 0
27/05/2022 35.50p 35.50p 35.50p 35.50p 0
26/05/2022 35.00p 35.50p 35.00p 35.50p 0
25/05/2022 35.00p 35.00p 33.50p 35.00p 37774
24/05/2022 35.00p 35.00p 35.00p 35.00p 0
23/05/2022 37.00p 37.00p 35.00p 35.00p 0
20/05/2022 35.00p 35.10p 35.00p 35.00p 46154
19/05/2022 35.00p 35.00p 35.00p 35.00p 0
18/05/2022 35.00p 35.00p 32.00p 35.00p 10000
17/05/2022 35.00p 35.00p 35.00p 35.00p 0
16/05/2022 35.00p 35.00p 35.00p 35.00p 0
13/05/2022 35.00p 35.00p 35.00p 35.00p 0
12/05/2022 35.00p 35.00p 34.50p 35.00p 1996
11/05/2022 35.00p 35.00p 34.47p 35.00p 67589
10/05/2022 35.00p 35.00p 35.00p 35.00p 0
09/05/2022 35.00p 35.00p 35.00p 35.00p 0
06/05/2022 35.00p 35.00p 34.51p 35.00p 530
05/05/2022 35.00p 35.00p 35.00p 35.00p 0
04/05/2022 35.00p 35.00p 32.00p 35.00p 48948
03/05/2022 35.00p 35.00p 35.00p 35.00p 0
02/05/2022 33.50p 35.00p 33.50p 35.00p 300
29/04/2022 33.50p 35.00p 33.50p 35.00p 300
28/04/2022 33.50p 33.50p 33.50p 33.50p 0
27/04/2022 33.50p 33.50p 33.50p 33.50p 0
26/04/2022 33.50p 33.50p 33.07p 33.50p 431676
25/04/2022 33.50p 33.50p 30.00p 33.50p 1109
22/04/2022 33.50p 33.50p 33.07p 33.50p 41844
21/04/2022 33.50p 33.50p 33.07p 33.50p 20000
20/04/2022 33.50p 33.50p 30.00p 33.50p 211397
19/04/2022 33.50p 33.50p 33.50p 33.50p 0
18/04/2022 33.50p 33.50p 33.10p 33.50p 28340
15/04/2022 33.50p 33.50p 33.10p 33.50p 28340
14/04/2022 33.50p 33.50p 33.10p 33.50p 28340
13/04/2022 33.50p 33.50p 33.50p 33.50p 0
12/04/2022 33.00p 33.50p 28.50p 33.50p 37310
11/04/2022 34.50p 34.50p 33.20p 34.50p 2000
08/04/2022 34.50p 34.50p 31.00p 34.50p 9931
07/04/2022 34.50p 34.50p 33.23p 34.50p 103168
06/04/2022 34.50p 34.50p 29.00p 34.50p 21000
05/04/2022 34.50p 34.50p 34.50p 34.50p 0
04/04/2022 34.50p 34.50p 31.00p 34.50p 425
01/04/2022 34.50p 34.50p 33.30p 34.50p 2402
31/03/2022 34.50p 34.50p 34.50p 34.50p 0
30/03/2022 34.50p 34.50p 31.00p 34.50p 16102
29/03/2022 34.50p 34.50p 34.50p 34.50p 0
28/03/2022 34.50p 34.50p 31.00p 34.50p 3582
25/03/2022 34.50p 34.50p 31.00p 34.50p 980
24/03/2022 34.50p 34.50p 34.50p 34.50p 0
23/03/2022 34.50p 34.50p 30.00p 34.50p 10000
22/03/2022 34.50p 34.50p 33.30p 34.50p 3903
21/03/2022 34.50p 34.50p 34.50p 34.50p 0
18/03/2022 34.50p 34.50p 31.00p 34.50p 4413
17/03/2022 35.50p 35.50p 30.00p 34.50p 22954
16/03/2022 35.50p 35.50p 32.00p 35.50p 28425
15/03/2022 35.50p 35.50p 33.50p 35.50p 6000
14/03/2022 35.50p 35.50p 33.21p 35.50p 30655
11/03/2022 35.50p 35.50p 33.60p 35.50p 17927
10/03/2022 35.50p 35.50p 33.00p 35.50p 30000
09/03/2022 35.50p 35.50p 33.65p 35.50p 68750
08/03/2022 35.50p 35.50p 35.50p 35.50p 0
07/03/2022 35.50p 35.50p 35.00p 35.50p 0
04/03/2022 35.50p 35.50p 33.90p 35.50p 12427
03/03/2022 35.50p 35.50p 35.50p 35.50p 0
02/03/2022 35.50p 35.50p 31.50p 35.50p 12891
01/03/2022 35.50p 35.50p 33.00p 35.50p 2824
28/02/2022 35.50p 35.50p 34.15p 35.50p 142221
25/02/2022 35.50p 35.50p 35.50p 35.50p 0
24/02/2022 35.50p 35.50p 35.50p 35.50p 0
23/02/2022 35.50p 35.50p 33.00p 35.50p 2652
22/02/2022 35.50p 35.50p 33.00p 35.50p 6699
21/02/2022 35.50p 35.50p 35.50p 35.50p 0
18/02/2022 35.50p 35.50p 35.50p 35.50p 0
17/02/2022 35.50p 35.50p 35.50p 35.50p 0
16/02/2022 35.50p 35.50p 34.65p 35.50p 57540
15/02/2022 35.50p 35.50p 31.50p 35.50p 181000
14/02/2022 35.50p 35.50p 35.50p 35.50p 0
11/02/2022 33.00p 35.50p 33.00p 35.50p 0
10/02/2022 35.50p 35.50p 34.20p 35.50p 5500
09/02/2022 35.50p 35.50p 35.50p 35.50p 0
08/02/2022 35.50p 35.50p 34.20p 35.50p 1169
07/02/2022 35.50p 35.50p 35.50p 35.50p 0
04/02/2022 35.50p 35.50p 33.00p 35.50p 12400
03/02/2022 35.50p 35.50p 34.24p 35.50p 7300
02/02/2022 35.50p 35.50p 31.00p 35.50p 14364
01/02/2022 35.50p 35.50p 35.50p 35.50p 0
31/01/2022 35.50p 35.50p 33.00p 35.50p 14711
28/01/2022 35.50p 35.50p 35.50p 35.50p 0
27/01/2022 35.50p 35.50p 35.50p 35.50p 0
26/01/2022 35.50p 35.50p 35.50p 35.50p 0
25/01/2022 35.50p 35.50p 33.00p 35.50p 48332
24/01/2022 35.50p 35.50p 35.50p 35.50p 0
21/01/2022 35.50p 35.50p 35.50p 35.50p 0
20/01/2022 35.50p 35.50p 35.50p 35.50p 0
19/01/2022 35.50p 35.50p 34.35p 35.50p 18000
18/01/2022 35.50p 35.50p 33.00p 35.50p 11288
17/01/2022 35.50p 35.50p 34.65p 35.50p 40641
14/01/2022 35.50p 35.50p 34.37p 35.50p 10907
13/01/2022 35.50p 35.50p 35.50p 35.50p 0
12/01/2022 35.50p 35.50p 35.50p 35.50p 0
10/01/2022 35.50p 35.50p 34.65p 35.50p 5748
07/01/2022 35.50p 35.50p 34.45p 35.50p 32486
06/01/2022 35.50p 35.50p 34.47p 35.50p 5449
05/01/2022 35.50p 35.50p 34.55p 35.50p 84292
04/01/2022 35.50p 35.50p 33.00p 35.50p 189575
03/01/2022 35.50p 35.50p 35.50p 35.50p 0
31/12/2021 35.50p 35.50p 35.50p 35.50p 0
30/12/2021 35.50p 35.50p 33.00p 35.50p 1007
29/12/2021 35.50p 35.50p 33.00p 35.50p 119870
28/12/2021 35.50p 35.50p 34.90p 35.50p 156048
27/12/2021 35.50p 35.50p 34.90p 35.50p 156048
24/12/2021 35.50p 35.50p 34.90p 35.50p 113062
23/12/2021 35.50p 35.50p 34.99p 35.50p 50000
22/12/2021 35.50p 35.50p 35.50p 35.50p 0
21/12/2021 35.50p 35.50p 33.05p 35.50p 750
20/12/2021 35.50p 35.50p 33.00p 35.50p 3350
17/12/2021 35.50p 35.50p 35.50p 35.50p 0
16/12/2021 35.50p 35.50p 35.20p 35.50p 49271
15/12/2021 35.50p 35.50p 35.50p 35.50p 0
14/12/2021 35.50p 35.50p 34.50p 35.50p 1659
13/12/2021 35.50p 35.50p 35.25p 35.50p 5674
10/12/2021 35.50p 35.50p 35.40p 35.50p 50000
09/12/2021 35.50p 35.50p 28.00p 35.50p 21344
08/12/2021 35.50p 35.50p 35.40p 35.50p 8099
07/12/2021 35.50p 35.50p 35.40p 35.50p 33300
06/12/2021 35.50p 38.00p 35.40p 35.50p 89855
03/12/2021 35.50p 35.50p 33.00p 35.50p 85443
02/12/2021 35.50p 35.50p 35.00p 35.00p 89902
01/12/2021 35.50p 38.00p 35.44p 35.50p 76174
30/11/2021 35.50p 35.50p 35.50p 35.50p 0
29/11/2021 35.50p 35.50p 35.44p 35.50p 25478
26/11/2021 35.50p 35.50p 35.50p 35.50p 0
25/11/2021 35.50p 35.50p 35.50p 35.50p 0
24/11/2021 35.50p 35.50p 33.25p 35.50p 50537
23/11/2021 35.50p 35.50p 33.00p 35.50p 415805
22/11/2021 35.50p 35.50p 33.00p 35.50p 15076
19/11/2021 35.50p 35.50p 34.68p 35.50p 31051
18/11/2021 35.50p 35.50p 35.50p 35.50p 0
17/11/2021 35.50p 35.50p 35.50p 35.50p 0
16/11/2021 35.50p 35.50p 34.73p 35.50p 371
15/11/2021 35.50p 35.50p 35.50p 35.50p 0
12/11/2021 35.50p 35.50p 31.00p 35.50p 19595
11/11/2021 35.50p 35.50p 35.50p 35.50p 0
10/11/2021 35.50p 35.50p 35.50p 35.50p 0
09/11/2021 35.50p 38.00p 34.90p 35.50p 15440
08/11/2021 35.50p 35.50p 34.98p 35.50p 2357
05/11/2021 35.00p 35.50p 34.00p 35.50p 145310
04/11/2021 35.00p 36.20p 33.76p 35.00p 78381
03/11/2021 35.00p 35.00p 35.00p 35.00p 0
02/11/2021 34.50p 35.00p 32.05p 35.00p 5126
01/11/2021 35.00p 35.00p 30.00p 34.50p 8221
29/10/2021 35.50p 35.50p 31.00p 35.00p 413398
28/10/2021 36.50p 36.50p 36.50p 36.50p 0
27/10/2021 36.50p 36.50p 36.50p 36.50p 0
26/10/2021 36.50p 36.50p 34.05p 36.50p 3870
25/10/2021 36.50p 36.85p 34.05p 36.50p 70909
22/10/2021 38.50p 38.50p 34.00p 36.50p 44678
21/10/2021 38.50p 38.50p 38.50p 38.50p 0
20/10/2021 38.50p 38.50p 38.05p 38.50p 24961
19/10/2021 38.50p 38.50p 38.50p 38.50p 0
18/10/2021 38.50p 39.00p 38.50p 38.50p 7500
15/10/2021 38.50p 38.50p 38.12p 38.50p 9102
14/10/2021 38.50p 38.50p 38.14p 38.50p 390
13/10/2021 38.50p 38.50p 38.50p 38.50p 0
12/10/2021 38.50p 38.50p 38.50p 38.50p 0
11/10/2021 38.50p 38.50p 38.16p 38.50p 3122
08/10/2021 38.50p 38.50p 38.16p 38.50p 11587
07/10/2021 40.00p 40.00p 40.00p 40.00p 0
06/10/2021 40.00p 40.00p 35.90p 40.00p 250712
05/10/2021 40.00p 40.00p 40.00p 40.00p 0
04/10/2021 40.00p 40.00p 40.00p 40.00p 0
01/10/2021 40.00p 40.00p 40.00p 40.00p 0
30/09/2021 40.00p 40.00p 40.00p 40.00p 0
29/09/2021 40.00p 40.00p 40.00p 40.00p 0
28/09/2021 40.00p 40.00p 37.00p 40.00p 1048
27/09/2021 40.00p 40.05p 40.00p 40.00p 1421
24/09/2021 40.00p 40.39p 39.00p 40.00p 29000
23/09/2021 40.00p 40.00p 40.00p 40.00p 0
22/09/2021 40.50p 40.50p 37.00p 40.00p 62083
21/09/2021 40.50p 40.60p 40.50p 40.50p 7379
20/09/2021 40.50p 40.50p 38.05p 40.50p 1400
17/09/2021 40.50p 40.74p 40.50p 40.50p 10957
16/09/2021 40.50p 40.99p 38.00p 40.50p 4536
15/09/2021 40.50p 40.50p 40.50p 40.50p 0
14/09/2021 40.50p 40.50p 40.50p 40.50p 0

*Close Price adjusted for both dividends and splits