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
19/01/2023 33.00p 34.00p 33.00p 33.00p 0
18/01/2023 33.00p 33.00p 31.65p 33.00p 33049
17/01/2023 33.00p 33.00p 31.78p 33.00p 16000
16/01/2023 33.00p 33.00p 31.80p 33.00p 3144
13/01/2023 33.00p 33.00p 31.84p 33.00p 22827
12/01/2023 33.00p 33.00p 30.00p 33.00p 28288
11/01/2023 33.00p 33.00p 31.90p 33.00p 5000
10/01/2023 33.00p 33.00p 31.94p 33.00p 20740
09/01/2023 33.00p 33.80p 32.00p 33.00p 720
06/01/2023 33.00p 33.00p 30.00p 33.00p 36925
05/01/2023 33.00p 34.00p 33.00p 33.00p 0
04/01/2023 33.00p 33.00p 32.00p 33.00p 64596
03/01/2023 33.00p 33.00p 32.03p 33.00p 8431
30/12/2022 33.00p 33.00p 30.00p 33.00p 1413
29/12/2022 33.00p 33.00p 32.08p 33.00p 19727
28/12/2022 33.00p 33.00p 32.09p 33.00p 38968
23/12/2022 33.00p 34.00p 33.00p 33.00p 0
22/12/2022 33.00p 33.00p 30.00p 33.00p 48531
21/12/2022 33.00p 33.00p 30.00p 33.00p 29109
20/12/2022 33.00p 33.00p 32.15p 33.00p 3449
19/12/2022 33.00p 33.00p 30.00p 33.00p 14000
16/12/2022 33.00p 33.00p 30.00p 33.00p 10810
15/12/2022 33.00p 33.00p 30.00p 30.00p 25641
14/12/2022 33.00p 33.00p 30.00p 33.00p 18748
13/12/2022 33.00p 33.00p 32.00p 33.00p 33461
12/12/2022 33.00p 33.00p 31.99p 33.00p 28222
09/12/2022 33.00p 33.00p 30.00p 33.00p 30000
08/12/2022 33.00p 33.00p 32.20p 33.00p 39631
07/12/2022 33.00p 33.00p 30.00p 33.00p 46566
06/12/2022 33.00p 34.00p 33.00p 33.00p 0
05/12/2022 33.00p 33.00p 32.00p 33.00p 37500
02/12/2022 33.00p 33.00p 30.50p 33.00p 26387
01/12/2022 33.00p 33.00p 32.00p 33.00p 71485
30/11/2022 33.00p 33.00p 30.02p 33.00p 38829
29/11/2022 33.00p 34.00p 33.00p 33.00p 0
28/11/2022 33.00p 34.00p 33.00p 33.00p 0
25/11/2022 33.00p 33.00p 31.00p 33.00p 25278
24/11/2022 33.00p 33.00p 31.00p 31.00p 10211
23/11/2022 33.00p 33.00p 30.00p 33.00p 8361
22/11/2022 33.00p 33.25p 30.00p 33.00p 48501
21/11/2022 33.00p 33.00p 30.00p 33.00p 7500
18/11/2022 33.00p 33.00p 32.00p 32.00p 21000
17/11/2022 33.00p 33.00p 30.00p 31.00p 16576
16/11/2022 33.00p 33.25p 30.00p 31.00p 91831
15/11/2022 33.00p 35.88p 33.00p 33.00p 47943
14/11/2022 33.00p 36.00p 33.00p 33.00p 14000
11/11/2022 33.00p 35.88p 31.20p 33.00p 3108
10/11/2022 33.00p 36.00p 33.00p 33.00p 65750
09/11/2022 33.00p 34.00p 33.00p 33.00p 0
08/11/2022 33.00p 33.47p 32.93p 33.00p 43554
07/11/2022 33.00p 34.00p 33.00p 33.00p 0
04/11/2022 32.50p 33.47p 30.50p 33.00p 95243
03/11/2022 32.50p 33.00p 32.50p 32.50p 12480
02/11/2022 32.50p 33.00p 32.50p 32.50p 30377
01/11/2022 32.50p 33.00p 30.05p 32.50p 28402
31/10/2022 32.50p 33.00p 32.50p 32.50p 25944
28/10/2022 31.50p 33.85p 31.50p 32.50p 12000
27/10/2022 31.50p 31.50p 31.00p 31.50p 17949
26/10/2022 31.50p 31.50p 30.67p 31.50p 0
25/10/2022 31.50p 31.50p 30.67p 31.50p 0
24/10/2022 31.50p 31.50p 30.67p 31.50p 0
21/10/2022 31.50p 31.90p 31.50p 31.50p 31076
20/10/2022 31.50p 33.00p 31.50p 31.50p 2575
19/10/2022 31.50p 31.50p 30.67p 31.50p 0
18/10/2022 31.50p 31.50p 30.67p 31.50p 0
17/10/2022 31.50p 31.50p 30.67p 31.50p 0
14/10/2022 31.50p 32.57p 31.50p 31.50p 32000
13/10/2022 31.50p 33.85p 31.50p 31.50p 4077
12/10/2022 31.50p 33.85p 31.50p 31.50p 85000
11/10/2022 31.50p 31.50p 30.67p 31.50p 0
10/10/2022 31.50p 33.95p 31.50p 31.50p 39931
07/10/2022 31.50p 31.50p 31.50p 31.50p 0
06/10/2022 31.50p 33.90p 29.00p 31.50p 12899
05/10/2022 31.50p 33.95p 29.00p 31.50p 42393
04/10/2022 31.50p 31.50p 30.62p 31.50p 82034
03/10/2022 31.50p 31.60p 30.68p 31.50p 79827
30/09/2022 31.50p 34.00p 29.00p 31.50p 4334
29/09/2022 31.50p 31.50p 27.00p 31.50p 250000
28/09/2022 32.00p 32.00p 28.50p 29.00p 490000
27/09/2022 32.00p 32.00p 30.00p 31.00p 700319
26/09/2022 32.00p 32.00p 31.00p 31.00p 432155
23/09/2022 32.00p 32.00p 31.00p 31.00p 231009
22/09/2022 32.00p 32.00p 30.00p 32.00p 15000
21/09/2022 32.00p 32.00p 30.00p 32.00p 50000
20/09/2022 32.00p 32.00p 30.00p 32.00p 18386
19/09/2022 32.00p 32.00p 30.00p 32.00p 53595
16/09/2022 32.00p 32.00p 32.00p 32.00p 0
15/09/2022 32.00p 32.00p 30.00p 32.00p 7714
14/09/2022 32.00p 32.00p 30.00p 32.00p 14628
13/09/2022 32.00p 32.00p 30.00p 32.00p 22457
12/09/2022 32.00p 32.00p 30.04p 32.00p 22943
09/09/2022 32.00p 32.00p 30.04p 32.00p 106173
08/09/2022 32.00p 32.00p 32.00p 32.00p 0
07/09/2022 34.00p 34.00p 30.00p 32.00p 20000
06/09/2022 32.50p 32.50p 30.00p 32.00p 61517
05/09/2022 32.50p 32.50p 32.23p 32.50p 32487
02/09/2022 32.50p 32.50p 32.50p 32.50p 0
01/09/2022 32.50p 32.50p 31.90p 32.50p 54485
31/08/2022 32.50p 32.50p 32.50p 32.50p 0
30/08/2022 32.50p 32.50p 30.00p 32.50p 34305
29/08/2022 32.50p 32.50p 32.50p 32.50p 0
26/08/2022 32.50p 32.50p 32.50p 32.50p 0
25/08/2022 34.00p 34.00p 30.00p 32.50p 4305
24/08/2022 32.50p 32.50p 29.00p 32.50p 99909
23/08/2022 32.50p 32.50p 32.50p 32.50p 0
22/08/2022 32.50p 32.60p 32.50p 32.50p 65926
19/08/2022 32.50p 32.50p 30.00p 32.50p 13058
18/08/2022 32.50p 32.50p 32.50p 32.50p 15384
17/08/2022 32.50p 32.50p 32.45p 32.50p 94308
16/08/2022 32.50p 32.50p 32.50p 32.50p 0
15/08/2022 32.50p 32.50p 31.35p 32.50p 29692
12/08/2022 32.50p 32.50p 30.00p 32.50p 119999
11/08/2022 32.50p 32.50p 32.50p 32.50p 0
10/08/2022 32.50p 32.50p 31.35p 32.50p 1582
09/08/2022 33.80p 33.80p 29.00p 30.00p 62677
08/08/2022 33.80p 33.80p 33.80p 33.80p 0
05/08/2022 33.80p 33.80p 32.04p 33.80p 1029
04/08/2022 33.80p 33.80p 33.80p 33.80p 280
03/08/2022 33.80p 33.80p 33.80p 33.80p 0
02/08/2022 33.80p 33.80p 30.00p 33.80p 7701
01/08/2022 33.80p 34.00p 33.80p 33.80p 1470
29/07/2022 33.80p 33.80p 30.00p 33.80p 20000
28/07/2022 33.80p 33.80p 30.00p 33.80p 12963
27/07/2022 33.80p 33.80p 30.00p 33.80p 3000
26/07/2022 34.00p 34.00p 30.00p 33.80p 3000
25/07/2022 34.00p 34.00p 34.00p 34.00p 0
22/07/2022 34.00p 34.00p 34.00p 34.00p 0
21/07/2022 34.00p 34.00p 32.27p 34.00p 5000
20/07/2022 34.00p 34.00p 30.00p 34.00p 19926
19/07/2022 34.00p 34.00p 32.31p 34.00p 33057
18/07/2022 34.00p 34.00p 34.00p 34.00p 0
15/07/2022 34.00p 34.00p 34.00p 34.00p 0
14/07/2022 34.00p 34.00p 34.00p 34.00p 0
13/07/2022 34.00p 34.00p 34.00p 34.00p 0
12/07/2022 34.00p 34.00p 34.00p 34.00p 0
11/07/2022 34.00p 34.00p 32.49p 34.00p 7820
08/07/2022 34.00p 34.00p 30.00p 34.00p 3000
07/07/2022 34.00p 34.00p 30.00p 34.00p 84
06/07/2022 34.00p 34.00p 30.00p 34.00p 46160
05/07/2022 34.00p 34.00p 29.00p 34.00p 17031
04/07/2022 34.00p 34.00p 30.00p 34.00p 1415
01/07/2022 34.00p 34.00p 32.86p 34.00p 62500
30/06/2022 35.50p 35.50p 32.00p 34.00p 6442
29/06/2022 35.50p 35.50p 31.00p 35.50p 35606
28/06/2022 35.50p 35.50p 32.00p 35.50p 26000
27/06/2022 35.50p 35.50p 35.50p 35.50p 0
24/06/2022 35.50p 35.50p 35.50p 35.50p 0
23/06/2022 35.50p 35.50p 32.00p 35.50p 66547
22/06/2022 35.50p 35.50p 35.50p 35.50p 0
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

*Close Price adjusted for both dividends and splits