Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/01/2013 112.10p 112.10p 108.84p 109.48p 327766
03/01/2013 105.76p 108.66p 105.33p 108.66p 345009
02/01/2013 107.94p 108.12p 105.04p 105.85p 487550
31/12/2012 102.41p 107.66p 102.41p 107.39p 292877
28/12/2012 106.49p 108.21p 105.72p 108.21p 91009
27/12/2012 105.22p 107.12p 104.95p 106.22p 161982
24/12/2012 101.33p 105.31p 101.33p 105.22p 19220
21/12/2012 105.04p 107.12p 103.59p 103.59p 1087376
20/12/2012 106.12p 106.12p 104.93p 105.13p 354416
19/12/2012 108.57p 108.57p 105.31p 106.31p 224157
18/12/2012 106.58p 108.66p 106.58p 108.39p 427271
17/12/2012 105.40p 107.60p 103.23p 106.58p 370469
14/12/2012 108.48p 108.48p 104.40p 104.86p 552951
13/12/2012 107.12p 107.88p 104.98p 105.85p 347289
12/12/2012 106.85p 107.66p 103.68p 105.13p 1339657
11/12/2012 104.13p 108.04p 103.23p 104.95p 2922856
10/12/2012 104.04p 104.04p 101.52p 103.68p 244816
07/12/2012 102.86p 103.95p 101.42p 102.32p 921441
06/12/2012 103.23p 104.13p 101.42p 103.23p 426236
05/12/2012 101.96p 103.23p 101.36p 103.05p 351029
04/12/2012 103.59p 104.13p 102.14p 102.50p 1197201
03/12/2012 101.42p 103.23p 100.60p 103.14p 515351
30/11/2012 101.87p 102.32p 100.06p 100.96p 775561
29/11/2012 101.87p 104.04p 100.96p 101.42p 296603
28/11/2012 101.42p 102.05p 100.06p 101.42p 644648
27/11/2012 101.42p 102.59p 101.42p 101.69p 278291
26/11/2012 102.59p 103.05p 101.51p 101.78p 462953
23/11/2012 103.23p 103.23p 100.51p 101.69p 510422
22/11/2012 105.04p 105.04p 102.77p 102.77p 333104
21/11/2012 104.13p 104.13p 101.51p 104.13p 1424857
20/11/2012 103.23p 103.77p 101.42p 103.23p 146684
19/11/2012 102.32p 106.65p 102.32p 103.23p 590038
16/11/2012 104.13p 107.75p 102.41p 103.41p 756205
15/11/2012 103.23p 105.04p 103.23p 104.22p 645700
14/11/2012 105.04p 106.35p 104.04p 104.13p 358596
13/11/2012 104.13p 105.40p 103.95p 104.13p 609624
12/11/2012 104.22p 107.75p 104.13p 105.04p 1328909
09/11/2012 103.77p 105.04p 103.23p 104.40p 991381
08/11/2012 104.04p 104.13p 102.32p 102.77p 149936
07/11/2012 103.23p 103.59p 102.50p 103.23p 440853
06/11/2012 103.14p 104.04p 101.69p 103.86p 109997
05/11/2012 104.13p 104.14p 101.14p 102.14p 250381
02/11/2012 101.87p 106.31p 99.61p 104.13p 1099584
01/11/2012 101.42p 102.41p 99.61p 101.87p 255061
31/10/2012 99.24p 101.05p 98.11p 99.97p 346619
30/10/2012 100.06p 100.06p 97.88p 99.51p 239725
29/10/2012 98.16p 99.97p 97.88p 99.24p 76438
26/10/2012 99.61p 100.08p 97.09p 99.61p 321636
25/10/2012 97.88p 98.52p 97.34p 98.25p 509469
24/10/2012 98.70p 99.06p 96.98p 99.06p 274046
23/10/2012 99.06p 99.06p 95.17p 95.17p 327968
22/10/2012 100.51p 100.51p 96.71p 96.89p 203793
19/10/2012 97.16p 99.70p 97.16p 97.52p 220187
18/10/2012 97.61p 98.97p 96.89p 97.34p 150954
17/10/2012 96.44p 97.84p 96.44p 97.79p 496388
16/10/2012 95.80p 98.52p 95.80p 96.89p 586851
15/10/2012 95.98p 98.20p 95.35p 96.07p 95848
12/10/2012 96.07p 98.16p 95.44p 95.44p 204277
11/10/2012 96.53p 97.70p 96.53p 96.62p 81351
10/10/2012 98.07p 98.70p 96.44p 97.07p 432965
09/10/2012 99.42p 99.42p 97.61p 97.61p 97336
08/10/2012 99.51p 99.61p 97.16p 99.61p 747669
05/10/2012 98.34p 99.61p 96.88p 99.61p 452414
04/10/2012 98.07p 100.06p 96.89p 97.79p 211053
03/10/2012 97.52p 97.98p 96.89p 97.98p 242336
02/10/2012 97.79p 97.79p 96.89p 97.79p 281209
01/10/2012 97.16p 99.61p 96.89p 97.61p 307900
28/09/2012 96.98p 97.98p 96.89p 97.52p 257077
27/09/2012 98.25p 98.25p 96.44p 97.16p 121790
26/09/2012 96.07p 100.42p 96.07p 96.89p 719850
25/09/2012 97.88p 98.70p 96.16p 98.70p 416294
24/09/2012 100.42p 100.42p 97.88p 98.34p 553827
21/09/2012 95.98p 100.96p 95.53p 100.87p 3124205
20/09/2012 94.99p 96.35p 94.99p 96.25p 207506
19/09/2012 95.35p 96.62p 95.35p 96.07p 405361
18/09/2012 95.08p 97.52p 94.26p 95.62p 382319
17/09/2012 93.90p 95.80p 93.90p 95.17p 450639
14/09/2012 93.18p 96.07p 93.18p 94.35p 355447
13/09/2012 91.36p 92.72p 90.73p 92.63p 912079
12/09/2012 90.46p 91.46p 88.97p 91.00p 911019
11/09/2012 91.46p 91.46p 89.51p 90.55p 117079
10/09/2012 91.09p 91.46p 90.37p 90.55p 494227
07/09/2012 90.82p 91.64p 90.37p 91.18p 465910
06/09/2012 89.24p 91.18p 89.24p 91.09p 794668
05/09/2012 89.55p 90.23p 88.33p 89.10p 911946
04/09/2012 90.28p 90.28p 89.10p 89.10p 156702
03/09/2012 89.51p 90.37p 88.50p 89.92p 447779
31/08/2012 88.97p 89.55p 88.11p 88.74p 338807
30/08/2012 88.97p 89.88p 87.97p 88.24p 2794181
29/08/2012 89.74p 89.78p 88.58p 89.46p 157639
28/08/2012 90.28p 90.28p 89.24p 90.01p 255078
24/08/2012 88.92p 90.41p 88.92p 90.10p 142602
23/08/2012 91.36p 92.09p 89.26p 89.92p 249412
22/08/2012 91.64p 93.27p 90.64p 91.27p 731975
21/08/2012 91.36p 93.27p 90.73p 92.36p 194335
20/08/2012 90.82p 93.18p 90.41p 91.91p 426284
17/08/2012 88.87p 93.18p 88.87p 92.00p 662558
16/08/2012 88.11p 89.06p 87.83p 88.97p 163517
15/08/2012 87.79p 88.42p 87.79p 88.38p 295229
14/08/2012 88.56p 89.01p 87.38p 88.42p 287194
13/08/2012 86.52p 88.60p 86.52p 88.60p 373070
10/08/2012 86.97p 88.74p 86.07p 87.11p 247206
09/08/2012 86.02p 88.60p 84.58p 87.83p 949071
08/08/2012 83.31p 84.39p 83.03p 84.21p 548499
07/08/2012 84.30p 85.43p 83.31p 84.03p 260237
06/08/2012 83.71p 85.80p 83.35p 84.94p 421322
03/08/2012 81.54p 84.21p 81.31p 83.76p 288297
02/08/2012 81.72p 83.53p 81.50p 82.40p 145868
01/08/2012 81.81p 82.85p 81.09p 82.36p 663417
31/07/2012 80.95p 83.76p 80.95p 81.81p 661646
30/07/2012 81.00p 81.31p 78.78p 80.73p 209342
27/07/2012 80.14p 81.09p 78.82p 81.09p 299840
26/07/2012 79.59p 79.96p 77.87p 79.68p 182079
25/07/2012 77.69p 79.41p 77.06p 79.41p 319696
24/07/2012 80.14p 80.14p 77.42p 77.42p 419254
23/07/2012 82.45p 83.44p 78.60p 78.60p 413424
20/07/2012 84.21p 84.48p 82.40p 82.85p 327215
19/07/2012 83.99p 85.25p 83.99p 84.48p 487195
18/07/2012 84.53p 84.53p 83.26p 83.94p 1311158
17/07/2012 84.66p 84.71p 83.31p 83.94p 527061
16/07/2012 85.30p 85.65p 84.21p 84.21p 464192
13/07/2012 84.66p 86.25p 84.30p 85.66p 433301
12/07/2012 82.85p 84.39p 82.85p 84.21p 486127
11/07/2012 80.59p 84.30p 80.59p 83.89p 679665
10/07/2012 81.59p 82.85p 80.59p 80.59p 696242
09/07/2012 83.26p 83.71p 81.59p 81.59p 653504
06/07/2012 83.31p 83.89p 82.87p 83.49p 386101
05/07/2012 83.17p 83.67p 82.40p 83.31p 503401
04/07/2012 83.31p 83.85p 82.63p 82.85p 354667
03/07/2012 84.80p 84.80p 83.08p 83.85p 366021
02/07/2012 82.04p 84.53p 81.77p 84.53p 832846
29/06/2012 80.73p 82.72p 80.14p 82.40p 975224
28/06/2012 80.23p 80.23p 78.51p 79.37p 566756
27/06/2012 79.23p 80.32p 79.00p 79.91p 432922
26/06/2012 78.87p 80.00p 78.78p 79.32p 1279053
25/06/2012 78.33p 80.00p 78.33p 78.87p 606264
22/06/2012 78.33p 79.23p 78.14p 78.69p 981039
21/06/2012 79.96p 79.96p 78.01p 78.87p 623737
20/06/2012 77.78p 80.54p 76.97p 80.54p 868569
19/06/2012 75.93p 77.65p 74.66p 77.15p 2505939
18/06/2012 80.32p 80.41p 73.57p 75.25p 1800285
15/06/2012 79.68p 81.04p 78.46p 78.51p 6361791
14/06/2012 79.68p 79.77p 76.97p 79.14p 936117
13/06/2012 81.40p 81.40p 77.19p 79.37p 1228288
12/06/2012 81.13p 81.99p 80.18p 80.59p 1079003
11/06/2012 82.45p 82.85p 80.41p 80.95p 2230785
08/06/2012 78.78p 81.77p 78.78p 81.50p 1740487
07/06/2012 77.06p 79.14p 77.06p 79.14p 1219366
06/06/2012 76.65p 77.51p 76.06p 76.97p 2074199
01/06/2012 78.55p 78.55p 76.42p 76.97p 2670550
31/05/2012 80.09p 81.77p 77.87p 77.96p 1127898
30/05/2012 82.40p 82.40p 79.14p 79.37p 715292
29/05/2012 83.58p 83.76p 81.68p 82.31p 830437
28/05/2012 84.17p 84.21p 82.49p 82.49p 428853
25/05/2012 84.98p 85.03p 82.90p 83.26p 538351
24/05/2012 84.21p 85.98p 84.10p 84.12p 1032932
23/05/2012 86.29p 86.75p 83.17p 83.80p 563846
22/05/2012 87.20p 87.34p 85.52p 86.38p 412850
21/05/2012 86.07p 87.11p 85.48p 85.93p 741489
18/05/2012 87.70p 88.38p 86.02p 86.02p 428141
17/05/2012 88.97p 89.64p 86.29p 86.34p 1521493
16/05/2012 86.93p 87.34p 85.34p 86.75p 1107572
15/05/2012 88.74p 88.74p 86.20p 86.93p 787557
14/05/2012 88.74p 88.78p 87.34p 88.29p 1518657
11/05/2012 87.92p 89.19p 87.81p 88.92p 1789822
10/05/2012 88.15p 88.42p 86.34p 87.83p 487697
09/05/2012 87.74p 88.51p 86.38p 86.75p 679773
08/05/2012 88.38p 89.42p 84.94p 87.11p 1226257
04/05/2012 88.74p 89.10p 87.74p 87.83p 396003
03/05/2012 89.64p 89.69p 88.01p 88.78p 789465
02/05/2012 89.64p 89.64p 87.38p 89.33p 981236
01/05/2012 89.19p 90.50p 88.74p 89.64p 1225475
30/04/2012 90.55p 90.55p 89.10p 89.83p 394020
27/04/2012 89.10p 90.91p 88.74p 89.78p 1093804
26/04/2012 91.00p 92.09p 88.78p 89.60p 2707782
25/04/2012 92.81p 92.90p 89.92p 90.05p 1048597
24/04/2012 93.27p 93.94p 91.82p 91.82p 694784
23/04/2012 95.26p 95.77p 91.73p 93.18p 451163
20/04/2012 95.26p 96.62p 94.53p 95.17p 113334
19/04/2012 97.16p 97.70p 95.44p 95.44p 724829
18/04/2012 96.89p 96.89p 95.08p 96.44p 343011
17/04/2012 94.17p 96.89p 93.36p 96.62p 840985
16/04/2012 95.26p 96.80p 93.63p 93.63p 517631
13/04/2012 96.25p 97.16p 94.81p 94.99p 197802
12/04/2012 93.54p 98.34p 93.54p 95.98p 742510
11/04/2012 92.27p 93.81p 91.91p 93.81p 340841
10/04/2012 94.17p 96.35p 92.36p 92.99p 303241
05/04/2012 92.27p 97.79p 92.27p 95.53p 744371
04/04/2012 92.36p 93.45p 90.73p 92.63p 817889
03/04/2012 94.17p 94.90p 86.93p 93.27p 894918
02/04/2012 95.26p 95.71p 92.45p 94.62p 513271
30/03/2012 93.90p 94.90p 92.45p 94.81p 566849
29/03/2012 96.53p 97.79p 93.16p 93.27p 420228
28/03/2012 99.15p 99.15p 95.89p 96.16p 393406
27/03/2012 99.88p 100.42p 98.16p 99.06p 426228
26/03/2012 98.61p 103.32p 97.88p 99.15p 566326
23/03/2012 98.70p 99.70p 96.25p 98.70p 1549120
22/03/2012 98.88p 99.15p 97.07p 98.25p 658573
21/03/2012 101.33p 101.97p 98.43p 98.52p 625200
20/03/2012 101.42p 101.42p 100.06p 100.51p 1736914

*Close Price adjusted for both dividends and splits