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
02/07/2021 46.00p 46.12p 46.00p 46.00p 9336
01/07/2021 46.00p 46.12p 44.00p 46.00p 7224
30/06/2021 46.00p 46.00p 46.00p 46.00p 48847
29/06/2021 46.00p 46.00p 46.00p 46.00p 0
28/06/2021 46.00p 46.00p 46.00p 46.00p 0
25/06/2021 46.00p 46.00p 46.00p 46.00p 0
24/06/2021 46.00p 46.00p 46.00p 46.00p 0
23/06/2021 46.50p 46.50p 46.00p 46.00p 0
22/06/2021 46.50p 46.50p 44.00p 46.50p 9109
21/06/2021 46.50p 46.50p 45.00p 46.50p 5248
18/06/2021 47.50p 47.64p 45.00p 46.50p 31515
17/06/2021 47.50p 48.00p 47.00p 47.50p 76950
16/06/2021 48.50p 48.50p 47.50p 47.50p 49496
15/06/2021 48.50p 48.64p 46.00p 48.50p 4500
14/06/2021 48.50p 48.50p 48.50p 48.50p 0
11/06/2021 48.00p 48.50p 46.10p 48.50p 1000
10/06/2021 48.50p 48.50p 48.50p 48.50p 0
09/06/2021 48.50p 48.90p 46.00p 48.50p 31328
08/06/2021 48.50p 49.00p 48.50p 48.50p 32767
07/06/2021 48.50p 51.00p 48.50p 48.50p 1653
04/06/2021 48.50p 48.50p 46.00p 48.50p 3000
03/06/2021 48.50p 48.50p 46.10p 48.50p 230
02/06/2021 48.50p 50.45p 48.50p 48.50p 12863
01/06/2021 48.50p 48.50p 48.50p 48.50p 0
31/05/2021 48.50p 48.50p 46.00p 48.50p 21500
28/05/2021 48.50p 48.50p 46.00p 48.50p 21500
27/05/2021 48.50p 48.50p 48.50p 48.50p 0
26/05/2021 48.50p 48.50p 46.00p 48.50p 1000
25/05/2021 48.50p 48.50p 48.50p 48.50p 0
24/05/2021 48.50p 48.50p 48.50p 48.50p 0
21/05/2021 48.50p 48.50p 48.50p 48.50p 0
20/05/2021 48.50p 48.50p 46.00p 48.50p 50
19/05/2021 50.50p 50.50p 46.00p 48.50p 48267
18/05/2021 51.00p 51.00p 49.00p 50.70p 14127
17/05/2021 51.00p 51.00p 46.00p 51.00p 54707
14/05/2021 51.00p 51.00p 50.50p 51.00p 1000
13/05/2021 51.00p 51.00p 51.00p 51.00p 0
12/05/2021 51.00p 51.00p 49.25p 51.00p 19592
11/05/2021 51.00p 51.00p 48.40p 51.00p 119542
10/05/2021 51.00p 51.00p 49.00p 51.00p 2000
07/05/2021 51.00p 51.00p 49.00p 51.00p 57342
06/05/2021 51.00p 51.00p 51.00p 51.00p 0
05/05/2021 51.00p 51.00p 51.00p 51.00p 0
04/05/2021 51.00p 51.00p 46.00p 51.00p 77575
03/05/2021 51.00p 53.00p 49.00p 51.00p 74713
30/04/2021 51.00p 53.00p 49.00p 51.00p 51028
29/04/2021 51.00p 51.00p 51.00p 51.00p 0
28/04/2021 51.00p 53.00p 50.64p 51.00p 31443
27/04/2021 51.00p 51.00p 49.00p 51.00p 7000
26/04/2021 51.00p 53.00p 49.00p 51.00p 74211
23/04/2021 51.00p 51.00p 49.00p 51.00p 1022
22/04/2021 51.00p 51.00p 51.00p 51.00p 0
21/04/2021 51.00p 51.00p 51.00p 51.00p 0
20/04/2021 51.00p 51.00p 49.00p 51.00p 16062
19/04/2021 51.00p 53.00p 50.68p 51.00p 32400
16/04/2021 51.00p 51.00p 50.64p 51.00p 121
15/04/2021 51.00p 51.00p 50.64p 51.00p 13600
14/04/2021 51.00p 51.00p 50.72p 51.00p 39723
13/04/2021 51.00p 52.00p 50.72p 51.00p 52486
12/04/2021 51.00p 51.00p 49.00p 51.00p 0
09/04/2021 51.00p 51.00p 49.00p 49.00p 42990
08/04/2021 51.00p 51.00p 51.00p 51.00p 0
07/04/2021 51.00p 51.00p 50.84p 51.00p 500
06/04/2021 51.00p 51.00p 50.84p 51.00p 33696
05/04/2021 51.00p 51.00p 49.00p 49.00p 3241
02/04/2021 51.00p 51.00p 49.00p 49.00p 3241
01/04/2021 51.00p 51.00p 49.00p 49.00p 3241
31/03/2021 51.00p 51.00p 51.00p 51.00p 0
30/03/2021 51.00p 51.00p 50.88p 51.00p 35000
29/03/2021 51.00p 51.00p 49.00p 51.00p 68055
26/03/2021 51.00p 51.00p 51.00p 51.00p 0
25/03/2021 51.00p 51.00p 49.00p 51.00p 3156
24/03/2021 51.00p 51.00p 50.94p 51.00p 7852
23/03/2021 52.00p 52.00p 51.00p 51.00p 2941
22/03/2021 52.00p 52.00p 50.00p 52.00p 14687
19/03/2021 52.00p 52.00p 52.00p 52.00p 0
18/03/2021 52.00p 52.00p 52.00p 52.00p 0
17/03/2021 52.00p 52.00p 51.95p 52.00p 16258
16/03/2021 52.00p 52.00p 52.00p 52.00p 0
15/03/2021 52.00p 52.00p 52.00p 52.00p 0
12/03/2021 52.00p 52.00p 52.00p 52.00p 0
11/03/2021 52.00p 52.00p 52.00p 52.00p 0
10/03/2021 52.00p 53.16p 52.00p 52.00p 17758
09/03/2021 52.00p 52.00p 52.00p 52.00p 0
08/03/2021 52.00p 54.00p 50.00p 52.00p 4171
05/03/2021 52.00p 52.00p 52.00p 52.00p 0
04/03/2021 52.00p 53.00p 52.00p 52.00p 40
03/03/2021 52.00p 52.00p 52.00p 52.00p 9616
02/03/2021 52.00p 52.00p 49.00p 52.00p 3300
01/03/2021 51.00p 53.16p 50.00p 50.00p 11521
26/02/2021 51.00p 51.00p 51.00p 51.00p 14526
25/02/2021 51.00p 51.00p 51.00p 51.00p 0
24/02/2021 51.00p 52.00p 51.00p 51.00p 5400
23/02/2021 51.00p 51.00p 51.00p 51.00p 0
22/02/2021 51.00p 52.16p 49.00p 51.00p 9265
19/02/2021 51.00p 51.00p 51.00p 51.00p 0
18/02/2021 51.00p 51.00p 51.00p 51.00p 0
17/02/2021 51.50p 52.00p 49.00p 51.00p 20145
16/02/2021 52.00p 53.00p 50.00p 51.50p 34188
15/02/2021 52.00p 53.00p 52.00p 52.00p 9710
12/02/2021 52.00p 52.00p 52.00p 52.00p 0
11/02/2021 52.00p 52.00p 52.00p 52.00p 0
10/02/2021 52.00p 52.00p 50.00p 52.00p 10250
09/02/2021 52.00p 52.00p 52.00p 52.00p 0
08/02/2021 52.00p 53.00p 50.24p 52.00p 15029
05/02/2021 52.00p 54.00p 52.00p 52.00p 28218
04/02/2021 52.50p 53.00p 52.00p 52.00p 3000
03/02/2021 52.50p 56.00p 52.50p 52.50p 58436
02/02/2021 52.50p 53.00p 52.50p 52.50p 2358
01/02/2021 52.50p 52.50p 52.50p 52.50p 0
29/01/2021 52.50p 53.25p 52.50p 52.50p 46493
28/01/2021 52.50p 52.50p 51.26p 52.50p 2500
27/01/2021 52.50p 52.50p 51.26p 52.50p 6887
26/01/2021 52.50p 54.44p 52.50p 52.50p 69551
25/01/2021 52.50p 52.50p 52.50p 52.50p 0
22/01/2021 52.50p 52.50p 52.50p 52.50p 0
21/01/2021 52.00p 54.45p 52.00p 52.50p 2762
20/01/2021 52.00p 52.00p 52.00p 52.00p 0
19/01/2021 51.00p 52.96p 51.00p 52.00p 35496
18/01/2021 49.00p 51.00p 49.00p 51.00p 0
15/01/2021 48.00p 49.00p 48.00p 49.00p 0
14/01/2021 47.50p 49.00p 47.50p 48.00p 12045
13/01/2021 47.50p 48.89p 47.50p 48.50p 80076
12/01/2021 48.50p 48.74p 48.00p 48.50p 91013
11/01/2021 48.50p 48.74p 48.00p 48.50p 88766
08/01/2021 47.50p 48.74p 47.50p 48.50p 2769
07/01/2021 48.50p 48.74p 48.00p 48.50p 6277
06/01/2021 48.50p 48.74p 48.00p 48.50p 11108
05/01/2021 48.50p 48.74p 48.25p 48.50p 22459
04/01/2021 48.50p 48.75p 48.00p 48.50p 13108
01/01/2021 48.50p 48.74p 48.50p 48.50p 10000
31/12/2020 48.50p 48.74p 48.50p 48.50p 10000
30/12/2020 48.50p 48.50p 48.50p 48.50p 0
29/12/2020 48.00p 48.50p 48.00p 48.50p 50000
28/12/2020 48.50p 48.50p 48.00p 48.00p 0
25/12/2020 48.50p 48.50p 48.00p 48.00p 0
24/12/2020 48.50p 48.50p 48.00p 48.00p 0
23/12/2020 46.50p 48.00p 46.50p 48.00p 406
22/12/2020 46.50p 46.50p 46.50p 46.50p 0
21/12/2020 46.50p 48.00p 46.50p 46.50p 100
18/12/2020 46.50p 46.50p 46.50p 46.50p 0
17/12/2020 46.50p 46.50p 46.50p 46.50p 0
16/12/2020 46.50p 47.52p 46.50p 46.50p 15002
15/12/2020 47.50p 47.50p 46.50p 46.50p 0
14/12/2020 46.50p 46.50p 46.50p 46.50p 0
11/12/2020 46.50p 47.52p 46.50p 46.50p 2104
10/12/2020 46.50p 46.50p 46.50p 46.50p 0
09/12/2020 46.50p 47.52p 46.50p 46.50p 6929
08/12/2020 46.50p 46.50p 46.50p 46.50p 0
07/12/2020 46.50p 46.50p 46.50p 46.50p 0
04/12/2020 48.00p 48.00p 46.50p 46.50p 1472
03/12/2020 46.50p 47.52p 46.50p 46.50p 7080
02/12/2020 48.00p 48.00p 45.06p 46.50p 11387
01/12/2020 46.50p 47.52p 45.06p 46.50p 13478
30/11/2020 46.50p 47.52p 45.06p 46.50p 1004421
27/11/2020 46.50p 48.00p 46.50p 46.50p 199
26/11/2020 46.50p 46.50p 46.50p 46.50p 0
25/11/2020 46.50p 46.50p 46.50p 46.50p 0
24/11/2020 46.50p 46.50p 46.50p 46.50p 0
23/11/2020 46.50p 46.50p 46.50p 46.50p 0
20/11/2020 46.50p 47.50p 46.50p 46.50p 35656
19/11/2020 46.50p 47.52p 46.50p 46.50p 22000
18/11/2020 46.50p 46.50p 46.50p 46.50p 0
17/11/2020 46.50p 47.52p 45.25p 46.50p 30000
16/11/2020 46.00p 47.52p 46.00p 46.50p 97416
13/11/2020 46.00p 46.00p 46.00p 46.00p 0
12/11/2020 46.00p 46.00p 44.00p 46.00p 0
10/11/2020 46.00p 47.36p 46.00p 46.00p 47578
09/11/2020 46.00p 47.36p 46.00p 46.00p 6609
06/11/2020 46.00p 46.00p 46.00p 46.00p 0
05/11/2020 46.00p 46.00p 46.00p 46.00p 20000
04/11/2020 46.00p 46.00p 46.00p 46.00p 0
03/11/2020 46.00p 46.00p 46.00p 46.00p 0
02/11/2020 46.00p 46.19p 44.56p 46.00p 750448
30/10/2020 46.00p 46.00p 46.00p 46.00p 0
29/10/2020 46.00p 46.00p 44.56p 46.00p 33138
28/10/2020 47.10p 47.10p 46.00p 46.00p 8758
27/10/2020 47.50p 47.80p 47.10p 47.10p 0
26/10/2020 48.50p 48.50p 46.22p 47.80p 6612
23/10/2020 48.50p 48.50p 47.75p 48.50p 10448
22/10/2020 48.50p 48.50p 48.50p 48.50p 0
21/10/2020 48.50p 48.50p 48.50p 48.50p 0
20/10/2020 48.50p 48.50p 47.75p 48.50p 19717
19/10/2020 48.50p 48.50p 47.75p 48.50p 6000
16/10/2020 48.50p 48.50p 48.50p 48.50p 0
15/10/2020 48.50p 48.50p 47.75p 48.50p 25013
14/10/2020 49.50p 49.50p 48.50p 48.50p 0
13/10/2020 49.50p 49.50p 48.75p 49.50p 2192
12/10/2020 50.00p 50.00p 49.00p 50.00p 39422
09/10/2020 51.00p 51.00p 50.00p 50.00p 0
08/10/2020 51.00p 51.00p 51.00p 51.00p 0
07/10/2020 52.00p 52.00p 48.00p 51.00p 304
06/10/2020 52.00p 52.00p 50.04p 52.00p 17450
05/10/2020 52.00p 52.00p 52.00p 52.00p 0
02/10/2020 52.00p 52.00p 52.00p 52.00p 0
01/10/2020 52.00p 52.00p 52.00p 52.00p 0
30/09/2020 53.50p 53.50p 52.00p 52.00p 0
29/09/2020 53.50p 53.50p 53.50p 53.50p 0
28/09/2020 53.50p 53.50p 53.50p 53.50p 0
25/09/2020 53.50p 53.95p 53.50p 53.50p 7232

*Close Price adjusted for both dividends and splits