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
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
13/09/2021 40.50p 40.99p 40.50p 40.50p 1079
10/09/2021 40.50p 40.50p 40.50p 40.50p 0
09/09/2021 40.50p 40.50p 38.00p 40.50p 5000
08/09/2021 40.50p 40.50p 40.50p 40.50p 0
07/09/2021 40.50p 41.20p 38.00p 40.50p 45939
06/09/2021 40.50p 40.50p 40.50p 40.50p 0
03/09/2021 40.50p 40.50p 40.50p 40.50p 0
02/09/2021 40.50p 40.50p 40.50p 40.50p 0
01/09/2021 40.50p 40.50p 40.50p 40.50p 0
31/08/2021 40.50p 41.20p 37.00p 40.50p 73737
30/08/2021 40.50p 41.20p 40.50p 40.50p 34814
27/08/2021 40.50p 41.20p 40.50p 40.50p 34814
26/08/2021 40.50p 41.00p 40.50p 40.50p 300
25/08/2021 40.50p 40.50p 38.05p 40.50p 9421
24/08/2021 40.50p 41.90p 38.05p 40.50p 112972
23/08/2021 40.50p 41.90p 40.50p 40.50p 10596
20/08/2021 40.50p 41.90p 40.50p 40.50p 15000
19/08/2021 40.50p 40.50p 40.50p 40.50p 0
18/08/2021 40.50p 41.90p 38.05p 40.50p 36204
17/08/2021 41.00p 42.00p 40.50p 40.50p 123126
16/08/2021 42.00p 42.00p 40.00p 41.00p 102500
13/08/2021 43.50p 43.50p 42.57p 43.50p 693
12/08/2021 43.50p 43.50p 42.59p 43.50p 5000
11/08/2021 43.50p 43.50p 42.60p 43.50p 3521
10/08/2021 44.00p 44.00p 42.61p 43.50p 11734
09/08/2021 44.00p 44.00p 43.00p 44.00p 2860
06/08/2021 44.00p 44.00p 44.00p 44.00p 0
05/08/2021 44.00p 44.00p 42.00p 44.00p 17858
04/08/2021 44.00p 44.00p 43.96p 44.00p 308
03/08/2021 44.00p 44.00p 44.00p 44.00p 0
02/08/2021 45.00p 45.00p 39.00p 44.00p 40113
30/07/2021 45.00p 45.00p 44.39p 45.00p 336
29/07/2021 45.50p 45.50p 45.00p 45.00p 0
28/07/2021 45.50p 45.50p 42.00p 45.50p 6500
27/07/2021 45.50p 45.50p 43.00p 45.50p 7258
26/07/2021 45.50p 45.50p 45.20p 45.50p 1062
23/07/2021 45.50p 45.50p 43.00p 45.50p 6409
22/07/2021 45.50p 45.50p 43.00p 45.50p 4000
21/07/2021 45.50p 45.50p 43.00p 45.50p 48624
20/07/2021 45.50p 45.50p 45.25p 45.50p 1170
19/07/2021 45.50p 45.50p 45.25p 45.50p 1170
16/07/2021 45.50p 45.50p 45.50p 45.50p 0
15/07/2021 45.50p 45.50p 45.50p 45.50p 0
14/07/2021 45.50p 45.50p 45.00p 45.50p 58942
13/07/2021 45.50p 45.50p 44.00p 44.00p 2167
12/07/2021 45.50p 45.50p 45.50p 45.50p 5359
09/07/2021 45.50p 45.64p 45.50p 45.50p 6000
08/07/2021 45.00p 46.30p 45.00p 45.50p 34491
07/07/2021 45.00p 45.00p 45.00p 45.00p 0
06/07/2021 45.50p 45.50p 43.00p 45.00p 8792
05/07/2021 46.00p 47.10p 44.00p 46.00p 91897

*Close Price adjusted for both dividends and splits