Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/02/2014 189.16p 193.23p 188.34p 191.88p 2009103
04/02/2014 191.97p 194.32p 190.16p 190.25p 533709
03/02/2014 191.97p 195.22p 191.97p 192.24p 296964
31/01/2014 196.31p 196.31p 192.42p 192.60p 714674
30/01/2014 195.23p 196.95p 194.68p 194.68p 573160
29/01/2014 199.21p 200.30p 194.68p 195.59p 794859
28/01/2014 189.79p 197.49p 189.79p 197.40p 554494
27/01/2014 189.07p 191.60p 185.45p 191.06p 419213
24/01/2014 199.93p 200.50p 188.53p 190.25p 512086
23/01/2014 203.74p 205.10p 199.30p 199.30p 628513
22/01/2014 201.93p 207.54p 201.00p 204.46p 1173851
21/01/2014 199.03p 200.75p 197.05p 200.75p 392393
20/01/2014 197.40p 199.84p 196.95p 197.40p 345273
17/01/2014 194.86p 200.12p 194.68p 199.84p 648378
16/01/2014 197.40p 197.40p 194.23p 195.23p 398662
15/01/2014 196.31p 197.76p 195.59p 196.95p 290289
14/01/2014 195.32p 196.31p 194.60p 196.31p 347648
13/01/2014 195.23p 196.95p 194.89p 195.68p 232354
10/01/2014 190.61p 195.32p 187.41p 195.32p 551717
09/01/2014 188.16p 191.55p 186.90p 190.88p 233526
08/01/2014 187.89p 189.07p 186.99p 188.98p 1832866
07/01/2014 186.53p 187.98p 185.44p 186.99p 722663
06/01/2014 186.53p 186.53p 185.61p 185.63p 756546
03/01/2014 181.73p 186.80p 181.39p 186.35p 763976
02/01/2014 181.64p 184.72p 181.37p 182.55p 416603
31/12/2013 183.45p 184.54p 182.46p 184.54p 93744
30/12/2013 183.27p 183.45p 181.64p 182.46p 116322
27/12/2013 182.46p 183.18p 181.46p 182.01p 122653
24/12/2013 180.92p 182.19p 180.92p 182.19p 53890
23/12/2013 179.29p 181.92p 178.56p 181.92p 140996
20/12/2013 181.55p 184.90p 173.95p 178.56p 1247636
19/12/2013 183.82p 184.54p 181.73p 182.10p 213664
18/12/2013 182.01p 183.36p 180.68p 181.46p 370753
17/12/2013 185.17p 185.63p 182.10p 182.10p 527244
16/12/2013 181.28p 185.45p 181.28p 185.17p 289368
13/12/2013 183.82p 183.82p 180.83p 183.18p 150172
12/12/2013 184.18p 184.18p 179.92p 180.83p 181724
11/12/2013 181.64p 185.08p 181.64p 183.82p 271430
10/12/2013 184.27p 184.63p 182.30p 182.91p 142946
09/12/2013 185.17p 185.37p 183.64p 184.36p 689114
06/12/2013 185.63p 185.63p 182.91p 184.63p 585101
05/12/2013 182.46p 185.08p 181.37p 184.72p 239670
04/12/2013 182.46p 183.82p 181.92p 183.36p 208829
03/12/2013 181.73p 182.28p 180.47p 181.46p 718801
02/12/2013 182.82p 182.91p 181.46p 182.28p 1158485
29/11/2013 182.91p 182.91p 180.74p 182.01p 670942
28/11/2013 185.63p 185.72p 182.46p 182.91p 1035514
27/11/2013 183.36p 185.63p 182.91p 185.17p 598690
26/11/2013 182.73p 183.36p 182.44p 182.91p 320881
25/11/2013 182.01p 182.37p 180.33p 182.37p 573517
22/11/2013 181.19p 181.61p 180.19p 181.10p 201754
21/11/2013 181.55p 182.28p 181.01p 181.55p 684332
20/11/2013 181.92p 181.92p 180.29p 181.64p 234511
19/11/2013 183.91p 186.01p 181.19p 181.55p 281172
18/11/2013 184.72p 185.08p 182.51p 184.90p 467625
15/11/2013 184.72p 186.53p 182.82p 184.09p 368728
14/11/2013 184.00p 184.72p 182.16p 184.27p 355910
13/11/2013 184.72p 185.54p 180.79p 182.28p 485842
12/11/2013 188.89p 188.89p 184.99p 184.99p 166790
11/11/2013 186.44p 187.98p 184.54p 186.44p 273853
08/11/2013 185.63p 185.99p 184.09p 185.36p 492126
07/11/2013 183.82p 191.88p 182.76p 186.62p 5880276
06/11/2013 176.66p 178.93p 175.67p 178.38p 426592
05/11/2013 176.12p 176.57p 173.95p 176.57p 438288
04/11/2013 178.38p 178.38p 175.58p 176.12p 746944
01/11/2013 176.66p 177.39p 173.33p 177.39p 256141
31/10/2013 176.39p 177.98p 175.03p 176.12p 904619
30/10/2013 175.40p 177.48p 171.23p 177.48p 962807
29/10/2013 172.14p 175.58p 172.14p 175.58p 1040088
28/10/2013 174.49p 174.49p 170.42p 173.77p 1121119
25/10/2013 169.87p 174.76p 167.88p 174.40p 1121080
24/10/2013 169.33p 169.33p 166.07p 167.88p 650639
23/10/2013 169.33p 173.58p 166.07p 166.07p 596000
22/10/2013 170.23p 174.46p 169.06p 169.06p 474725
21/10/2013 167.52p 168.22p 165.98p 166.61p 174764
18/10/2013 164.53p 167.52p 164.35p 166.61p 1272809
17/10/2013 165.71p 165.71p 163.81p 164.35p 409219
16/10/2013 160.73p 165.71p 160.27p 165.71p 292146
15/10/2013 162.45p 162.45p 160.36p 161.63p 604862
14/10/2013 161.63p 163.90p 161.18p 162.54p 160051
11/10/2013 160.91p 162.63p 158.73p 161.63p 1027835
10/10/2013 159.82p 161.63p 159.01p 161.18p 304299
09/10/2013 156.29p 159.46p 155.29p 159.19p 1133284
08/10/2013 157.47p 158.37p 155.56p 155.56p 157590
07/10/2013 161.45p 161.45p 154.84p 157.92p 229621
04/10/2013 159.37p 160.27p 158.01p 158.01p 320685
03/10/2013 161.63p 161.63p 159.37p 159.37p 313463
02/10/2013 162.18p 162.54p 160.00p 161.63p 307662
01/10/2013 157.74p 163.90p 155.38p 163.90p 674465
30/09/2013 158.55p 158.55p 155.66p 158.28p 878093
27/09/2013 159.37p 161.63p 158.01p 159.19p 1210884
26/09/2013 158.64p 160.45p 158.46p 160.45p 404711
25/09/2013 158.01p 158.82p 156.23p 158.64p 160667
24/09/2013 153.75p 158.55p 153.75p 157.29p 287013
23/09/2013 154.03p 155.11p 153.75p 153.94p 201716
20/09/2013 154.21p 157.56p 153.03p 153.48p 2875254
19/09/2013 155.84p 158.10p 154.12p 154.75p 432385
18/09/2013 157.19p 157.74p 154.03p 154.84p 191672
17/09/2013 161.54p 162.08p 156.38p 157.47p 271307
16/09/2013 162.99p 162.99p 161.14p 162.08p 232021
13/09/2013 161.27p 162.45p 160.18p 162.45p 233076
12/09/2013 161.54p 162.99p 160.55p 161.18p 152324
11/09/2013 158.46p 161.99p 156.74p 161.99p 355988
10/09/2013 156.65p 158.37p 156.56p 158.37p 390129
09/09/2013 156.65p 156.83p 155.66p 156.56p 258635
06/09/2013 155.56p 156.70p 154.93p 156.65p 174193
05/09/2013 156.65p 156.65p 155.36p 156.02p 187754
04/09/2013 156.47p 156.83p 152.62p 154.84p 324149
03/09/2013 158.46p 158.46p 154.84p 154.84p 690859
02/09/2013 157.47p 159.37p 155.84p 157.01p 352448
30/08/2013 157.47p 157.56p 154.93p 155.84p 187688
29/08/2013 157.56p 159.28p 155.75p 156.11p 154490
28/08/2013 157.92p 158.64p 156.74p 157.56p 108509
27/08/2013 160.09p 160.09p 157.56p 158.64p 206500
23/08/2013 160.64p 161.18p 159.91p 160.73p 277698
22/08/2013 159.55p 161.72p 159.53p 160.73p 148759
21/08/2013 159.46p 161.72p 159.46p 159.82p 233889
20/08/2013 159.37p 160.73p 158.55p 159.82p 155946
19/08/2013 161.99p 162.94p 159.64p 160.64p 299066
16/08/2013 160.36p 162.08p 160.18p 161.63p 340702
15/08/2013 166.16p 166.52p 160.82p 160.82p 2065581
14/08/2013 166.25p 167.52p 165.89p 166.52p 701206
13/08/2013 167.52p 168.42p 162.99p 166.61p 5179193
12/08/2013 168.06p 169.42p 164.35p 164.80p 309608
09/08/2013 168.15p 168.42p 166.61p 167.52p 314824
08/08/2013 167.25p 168.15p 166.97p 167.52p 664165
07/08/2013 168.42p 169.93p 165.53p 166.61p 1919472
06/08/2013 163.26p 167.06p 162.81p 165.53p 380897
05/08/2013 164.62p 166.88p 162.81p 162.81p 605930
02/08/2013 166.88p 169.78p 162.71p 164.26p 406228
01/08/2013 157.56p 169.78p 156.20p 169.78p 4718114
31/07/2013 155.66p 157.56p 155.11p 157.56p 336715
30/07/2013 154.75p 156.56p 154.39p 155.75p 358196
29/07/2013 155.56p 156.02p 154.12p 154.93p 103564
26/07/2013 155.75p 157.19p 154.84p 155.75p 119361
25/07/2013 156.29p 157.56p 155.29p 156.38p 95447
24/07/2013 157.56p 158.10p 155.67p 157.56p 357533
23/07/2013 154.21p 156.47p 153.94p 156.47p 738219
22/07/2013 154.30p 155.75p 153.94p 154.39p 424992
19/07/2013 154.12p 155.75p 154.03p 154.57p 233498
18/07/2013 154.57p 156.47p 153.48p 154.84p 465456
17/07/2013 153.30p 154.84p 152.58p 154.21p 1888810
16/07/2013 151.76p 153.21p 151.76p 152.58p 269637
15/07/2013 151.04p 152.12p 150.00p 152.12p 281040
12/07/2013 149.86p 151.76p 149.86p 150.31p 117801
11/07/2013 152.12p 152.12p 149.59p 150.49p 411731
10/07/2013 150.31p 150.77p 148.32p 150.58p 592503
09/07/2013 148.05p 151.40p 147.66p 151.40p 744360
08/07/2013 143.07p 148.68p 143.07p 148.68p 663043
05/07/2013 142.16p 143.79p 140.99p 143.79p 666428
04/07/2013 138.27p 142.16p 136.28p 142.16p 356110
03/07/2013 139.18p 140.35p 136.10p 137.27p 658899
02/07/2013 133.38p 140.35p 133.11p 140.35p 829983
01/07/2013 131.57p 133.65p 130.94p 133.11p 271264
28/06/2013 130.39p 131.30p 129.49p 130.94p 383294
27/06/2013 129.85p 155.93p 127.68p 130.30p 794827
26/06/2013 129.58p 131.27p 129.21p 129.49p 282993
25/06/2013 128.67p 132.20p 127.68p 129.03p 341691
24/06/2013 130.66p 131.48p 129.49p 129.94p 423120
21/06/2013 131.30p 132.20p 130.84p 131.12p 885684
20/06/2013 131.21p 133.11p 129.14p 130.84p 881423
19/06/2013 130.94p 133.11p 130.94p 133.11p 645293
18/06/2013 132.38p 133.11p 131.30p 131.30p 279201
17/06/2013 130.48p 132.84p 130.48p 132.20p 408869
14/06/2013 128.49p 131.30p 128.03p 130.75p 836584
13/06/2013 127.22p 129.07p 124.96p 128.58p 499810
12/06/2013 130.12p 132.57p 127.10p 128.22p 360286
11/06/2013 131.30p 132.57p 130.21p 132.47p 572940
10/06/2013 135.83p 137.64p 130.16p 132.20p 319009
07/06/2013 134.74p 137.81p 134.74p 137.64p 521662
06/06/2013 135.83p 138.54p 135.46p 135.46p 285401
05/06/2013 136.91p 139.45p 136.10p 137.27p 262489
04/06/2013 137.91p 139.08p 136.10p 138.90p 192653
03/06/2013 140.08p 140.53p 137.18p 137.18p 514319
31/05/2013 141.44p 141.62p 138.27p 139.90p 410301
30/05/2013 140.71p 142.16p 139.99p 140.35p 574819
29/05/2013 142.16p 142.98p 139.86p 139.99p 304939
28/05/2013 139.36p 143.88p 139.36p 142.16p 541301
24/05/2013 141.26p 141.26p 138.90p 140.35p 458388
23/05/2013 141.26p 141.26p 137.73p 140.90p 516301
22/05/2013 141.26p 141.62p 139.72p 141.62p 281054
21/05/2013 142.16p 142.62p 139.99p 141.71p 466279
20/05/2013 141.98p 142.16p 140.62p 141.53p 287586
17/05/2013 141.62p 141.62p 139.90p 140.90p 1187321
16/05/2013 136.28p 141.73p 133.64p 140.26p 1511605
15/05/2013 136.55p 139.81p 135.83p 139.81p 3817242
14/05/2013 137.45p 137.45p 135.73p 135.73p 454143
13/05/2013 136.28p 138.54p 135.19p 136.37p 547644
10/05/2013 134.01p 135.83p 132.20p 135.37p 384354
09/05/2013 131.75p 133.83p 131.48p 133.83p 359083
08/05/2013 131.75p 133.81p 131.39p 131.75p 443307
07/05/2013 130.39p 131.79p 130.24p 131.75p 343906
03/05/2013 127.31p 129.67p 125.50p 129.21p 1679850
02/05/2013 127.68p 127.68p 125.39p 126.32p 285105
01/05/2013 124.33p 127.59p 122.87p 127.59p 236351
30/04/2013 129.21p 131.21p 122.24p 123.15p 665295
29/04/2013 126.77p 129.19p 125.77p 128.58p 628045
26/04/2013 129.03p 129.03p 125.68p 125.77p 229546
25/04/2013 126.86p 128.67p 126.41p 128.58p 806722
24/04/2013 126.32p 128.49p 123.25p 127.86p 310397

*Close Price adjusted for both dividends and splits