Grainger (GRI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grainger

Date Open High Low Close* Volume
19/11/2014 174.67p 175.14p 172.50p 174.31p 194290
18/11/2014 171.05p 174.42p 171.05p 174.13p 316020
17/11/2014 168.79p 174.31p 168.64p 171.50p 317619
14/11/2014 170.87p 171.32p 169.10p 170.78p 233497
13/11/2014 170.05p 170.94p 167.62p 168.79p 1161450
12/11/2014 173.67p 173.67p 167.52p 168.79p 157080
11/11/2014 174.76p 174.76p 169.17p 170.05p 533886
10/11/2014 171.86p 171.86p 167.52p 170.96p 330606
07/11/2014 172.05p 172.50p 165.98p 166.16p 535933
06/11/2014 166.61p 171.41p 166.61p 170.32p 519232
05/11/2014 170.96p 171.14p 166.34p 167.88p 427842
04/11/2014 170.87p 171.14p 168.79p 169.78p 448025
03/11/2014 169.42p 172.86p 169.42p 170.23p 290931
31/10/2014 170.32p 171.95p 167.79p 171.14p 665719
30/10/2014 167.97p 168.88p 163.99p 168.42p 291581
29/10/2014 169.78p 169.78p 165.25p 166.25p 500574
28/10/2014 168.60p 170.05p 166.88p 167.34p 342806
27/10/2014 169.60p 169.60p 165.07p 167.43p 303779
24/10/2014 167.52p 169.51p 165.62p 167.43p 289764
23/10/2014 168.88p 169.60p 164.98p 167.70p 307606
22/10/2014 168.24p 169.33p 166.25p 167.70p 575768
21/10/2014 161.00p 167.88p 160.45p 166.88p 545306
20/10/2014 161.63p 163.08p 158.46p 162.45p 227301
17/10/2014 155.20p 160.45p 155.20p 160.27p 912411
16/10/2014 155.29p 156.65p 151.94p 155.84p 1726624
15/10/2014 159.91p 159.91p 155.13p 155.38p 1334032
14/10/2014 158.73p 160.82p 157.56p 158.19p 891421
13/10/2014 160.64p 162.72p 159.19p 159.19p 858019
10/10/2014 161.27p 166.23p 159.38p 161.54p 405840
09/10/2014 167.06p 168.95p 162.08p 163.53p 273735
08/10/2014 165.98p 166.61p 162.99p 165.98p 433451
07/10/2014 167.97p 167.97p 165.71p 166.70p 184167
06/10/2014 167.97p 168.60p 166.69p 167.70p 640322
03/10/2014 169.78p 169.78p 166.90p 167.70p 364074
02/10/2014 169.42p 169.42p 165.80p 165.80p 506682
01/10/2014 167.16p 169.51p 166.52p 167.16p 1897605
30/09/2014 168.42p 169.06p 165.16p 167.97p 1352717
29/09/2014 168.42p 172.05p 166.35p 167.52p 380554
26/09/2014 170.87p 170.87p 167.34p 167.34p 250964
25/09/2014 173.40p 175.94p 170.69p 171.14p 274485
24/09/2014 179.92p 179.92p 173.04p 173.04p 322757
23/09/2014 176.48p 178.06p 174.67p 174.67p 695849
22/09/2014 181.10p 181.65p 176.01p 176.03p 341561
19/09/2014 177.93p 182.82p 177.93p 180.01p 2074034
18/09/2014 177.48p 178.84p 175.76p 178.38p 253396
17/09/2014 172.68p 177.93p 172.68p 175.58p 655974
16/09/2014 171.41p 173.40p 170.51p 173.22p 290235
15/09/2014 170.32p 174.58p 170.32p 172.05p 296384
12/09/2014 175.67p 175.67p 172.68p 174.22p 256183
11/09/2014 174.49p 179.83p 171.45p 172.77p 456654
10/09/2014 179.56p 181.19p 173.04p 173.04p 734830
09/09/2014 183.27p 184.09p 180.10p 180.65p 482565
08/09/2014 185.54p 185.54p 181.10p 182.28p 278968
05/09/2014 188.43p 188.80p 184.72p 184.99p 226329
04/09/2014 187.80p 189.25p 187.80p 188.53p 94718
03/09/2014 186.08p 190.06p 185.40p 188.89p 351112
02/09/2014 189.43p 189.43p 184.27p 184.36p 304563
01/09/2014 189.34p 192.34p 187.35p 187.71p 147549
29/08/2014 190.16p 190.70p 186.80p 187.98p 299997
28/08/2014 192.42p 192.87p 190.16p 190.25p 129200
27/08/2014 193.05p 193.91p 191.15p 191.42p 314460
26/08/2014 192.60p 196.04p 192.42p 193.60p 577146
22/08/2014 193.14p 193.23p 191.97p 192.87p 349181
21/08/2014 192.69p 193.60p 191.06p 191.33p 204309
20/08/2014 194.59p 194.77p 190.43p 191.06p 359259
19/08/2014 194.77p 197.67p 194.32p 194.68p 559301
18/08/2014 201.84p 201.84p 196.58p 197.13p 361185
15/08/2014 200.84p 202.83p 196.06p 199.21p 270909
14/08/2014 197.49p 202.38p 196.86p 199.57p 535241
13/08/2014 194.68p 197.31p 192.87p 196.86p 564406
12/08/2014 192.96p 194.59p 192.47p 192.60p 323867
11/08/2014 191.24p 196.95p 191.24p 193.69p 314130
08/08/2014 191.97p 193.41p 191.15p 191.42p 746925
07/08/2014 193.51p 194.86p 192.14p 193.23p 558353
06/08/2014 194.05p 197.58p 192.87p 194.68p 914630
05/08/2014 198.40p 199.84p 197.13p 197.58p 351229
04/08/2014 194.77p 200.84p 193.32p 198.40p 327084
01/08/2014 194.68p 195.95p 193.60p 194.68p 641265
31/07/2014 194.50p 195.68p 193.74p 194.77p 430820
30/07/2014 198.76p 198.76p 194.50p 194.86p 1104484
29/07/2014 192.60p 196.86p 192.60p 195.41p 344865
28/07/2014 194.95p 195.50p 193.23p 194.14p 258878
25/07/2014 193.32p 195.50p 192.06p 194.95p 1643708
24/07/2014 192.06p 194.68p 191.97p 192.69p 307412
23/07/2014 194.23p 195.41p 193.78p 194.68p 330889
22/07/2014 195.23p 195.50p 193.23p 194.23p 792487
21/07/2014 196.40p 196.40p 191.69p 194.14p 528153
18/07/2014 196.77p 197.22p 193.41p 195.59p 650497
17/07/2014 198.58p 198.58p 194.14p 197.22p 850304
16/07/2014 198.21p 200.75p 197.76p 198.03p 539647
15/07/2014 194.14p 200.12p 193.87p 198.03p 438943
14/07/2014 194.68p 195.77p 192.06p 195.04p 370789
11/07/2014 197.04p 198.12p 192.96p 192.96p 400315
10/07/2014 190.70p 197.76p 190.70p 196.95p 448030
09/07/2014 194.50p 194.50p 190.16p 191.15p 291866
08/07/2014 193.78p 193.78p 190.16p 191.97p 391154
07/07/2014 194.50p 196.10p 191.97p 192.24p 189356
04/07/2014 195.50p 196.40p 194.68p 195.23p 169624
03/07/2014 195.59p 195.59p 192.96p 194.77p 333050
02/07/2014 195.41p 195.59p 193.10p 194.14p 374328
01/07/2014 192.33p 195.50p 190.34p 194.68p 493306
30/06/2014 191.06p 191.06p 189.91p 190.34p 510996
27/06/2014 192.51p 192.51p 190.16p 190.61p 718360
26/06/2014 186.80p 192.06p 186.08p 191.88p 1218568
25/06/2014 186.99p 187.89p 184.71p 187.89p 455960
24/06/2014 187.44p 188.07p 185.90p 186.17p 470924
23/06/2014 182.73p 187.17p 182.73p 187.17p 634595
20/06/2014 183.00p 184.90p 181.55p 184.18p 956517
19/06/2014 183.36p 185.63p 183.09p 184.27p 442912
18/06/2014 187.44p 187.80p 181.73p 183.09p 413222
17/06/2014 193.41p 195.32p 184.72p 184.72p 740650
16/06/2014 194.59p 196.22p 192.87p 194.41p 724997
13/06/2014 202.65p 202.65p 194.68p 194.68p 564936
12/06/2014 200.93p 205.46p 200.93p 202.47p 659615
11/06/2014 202.74p 202.83p 200.39p 202.83p 496303
10/06/2014 202.83p 202.83p 200.48p 201.65p 273832
09/06/2014 202.83p 202.83p 199.84p 202.56p 151283
06/06/2014 198.67p 202.65p 196.49p 201.38p 746872
05/06/2014 197.04p 197.40p 195.23p 196.58p 369947
04/06/2014 194.68p 197.85p 194.05p 196.22p 292393
03/06/2014 200.21p 200.21p 194.86p 195.41p 391540
02/06/2014 196.86p 200.38p 196.86p 199.21p 978940
30/05/2014 199.93p 200.93p 196.49p 196.49p 749110
29/05/2014 199.57p 201.75p 199.57p 201.47p 575374
28/05/2014 200.12p 201.11p 196.95p 200.57p 1863218
27/05/2014 197.85p 201.84p 197.85p 199.93p 1178817
23/05/2014 205.37p 205.37p 199.21p 199.84p 513558
22/05/2014 202.11p 203.74p 199.66p 201.02p 692023
21/05/2014 202.83p 202.83p 198.76p 201.11p 3704105
20/05/2014 199.21p 202.83p 198.40p 199.93p 566085
19/05/2014 200.48p 204.55p 198.30p 199.21p 669258
16/05/2014 197.40p 205.46p 194.68p 202.83p 3311344
15/05/2014 199.12p 201.20p 192.78p 194.68p 632182
14/05/2014 201.11p 202.65p 196.86p 197.13p 311682
13/05/2014 201.75p 203.10p 197.85p 201.65p 477248
12/05/2014 197.13p 201.02p 195.95p 199.66p 486195
09/05/2014 199.93p 202.74p 195.41p 195.95p 229342
08/05/2014 200.75p 205.37p 198.76p 202.74p 201175
07/05/2014 201.29p 202.83p 197.04p 200.48p 389520
06/05/2014 197.40p 203.28p 191.06p 203.28p 535312
02/05/2014 193.32p 197.31p 193.05p 196.86p 472205
01/05/2014 191.15p 196.49p 190.67p 191.97p 531922
30/04/2014 196.95p 196.95p 191.77p 193.32p 530884
29/04/2014 200.12p 200.57p 196.40p 196.95p 240211
28/04/2014 204.28p 204.28p 197.40p 198.30p 295138
25/04/2014 205.64p 207.61p 201.56p 202.29p 336413
24/04/2014 209.26p 210.53p 205.10p 206.91p 250406
23/04/2014 212.70p 212.97p 208.54p 209.17p 531666
22/04/2014 210.08p 212.52p 207.18p 211.62p 195980
17/04/2014 202.38p 210.08p 200.70p 208.36p 326629
16/04/2014 196.58p 202.25p 196.58p 201.38p 397795
15/04/2014 194.68p 200.72p 194.68p 196.04p 582145
14/04/2014 201.29p 201.84p 192.91p 196.04p 882706
11/04/2014 207.90p 212.43p 201.84p 201.84p 667541
10/04/2014 212.43p 213.52p 210.04p 212.43p 460171
09/04/2014 210.98p 213.70p 210.08p 211.43p 197881
08/04/2014 212.70p 215.39p 207.63p 210.08p 496815
07/04/2014 215.24p 216.41p 213.15p 215.24p 419846
04/04/2014 216.23p 216.87p 214.24p 214.78p 304386
03/04/2014 221.39p 221.39p 215.91p 216.69p 443700
02/04/2014 223.21p 226.38p 221.21p 221.21p 599726
01/04/2014 220.85p 223.71p 218.23p 222.93p 737948
31/03/2014 221.85p 221.85p 218.14p 218.23p 915853
28/03/2014 219.67p 220.94p 217.46p 219.76p 259099
27/03/2014 222.75p 222.75p 217.84p 219.67p 1474220
26/03/2014 222.12p 223.21p 218.59p 219.13p 719904
25/03/2014 217.68p 222.21p 215.60p 222.21p 568333
24/03/2014 217.59p 219.67p 215.78p 217.68p 247466
21/03/2014 220.85p 223.27p 217.68p 219.49p 900254
20/03/2014 224.20p 224.56p 216.78p 218.04p 627446
19/03/2014 218.95p 224.93p 217.86p 224.56p 764664
18/03/2014 215.78p 218.41p 215.42p 218.23p 974862
17/03/2014 209.62p 217.68p 208.90p 217.50p 778202
14/03/2014 206.45p 210.35p 204.40p 208.90p 260235
13/03/2014 208.36p 208.65p 200.64p 206.91p 444191
12/03/2014 212.79p 214.15p 205.55p 207.54p 471440
11/03/2014 214.78p 218.50p 212.79p 212.79p 322038
10/03/2014 212.25p 217.68p 212.25p 215.51p 426206
07/03/2014 214.15p 217.23p 212.58p 216.78p 303960
06/03/2014 219.58p 220.93p 213.88p 214.78p 343768
05/03/2014 220.04p 221.21p 218.77p 219.13p 249620
04/03/2014 217.23p 220.04p 215.51p 220.04p 222093
03/03/2014 220.85p 222.57p 213.79p 215.51p 334625
28/02/2014 220.40p 222.57p 218.23p 222.57p 462723
27/02/2014 215.69p 219.04p 215.69p 218.23p 169574
26/02/2014 220.76p 220.76p 216.78p 218.14p 198306
25/02/2014 214.78p 219.67p 214.78p 219.13p 716151
24/02/2014 222.12p 222.12p 215.33p 216.87p 516213
21/02/2014 219.13p 225.38p 217.89p 223.66p 623097
20/02/2014 212.61p 218.59p 212.61p 218.59p 245861
19/02/2014 214.51p 216.67p 213.29p 216.51p 405384
18/02/2014 212.52p 216.60p 212.52p 216.41p 1596082
17/02/2014 209.53p 214.44p 209.53p 213.88p 490200
14/02/2014 211.07p 212.25p 209.99p 212.07p 361885
13/02/2014 205.55p 210.89p 205.55p 210.89p 413746
12/02/2014 205.01p 208.27p 205.01p 208.27p 768174
11/02/2014 204.73p 206.73p 203.92p 206.73p 535445
10/02/2014 208.81p 208.81p 204.10p 204.91p 722985
07/02/2014 205.01p 208.99p 203.74p 208.99p 593697
06/02/2014 193.78p 205.01p 191.88p 203.74p 1113329

*Close Price adjusted for both dividends and splits