Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/06/2011 115.63p 115.90p 113.73p 114.18p 581718
06/06/2011 112.01p 113.91p 111.38p 113.19p 320100
03/06/2011 115.00p 115.00p 112.01p 113.19p 546352
02/06/2011 113.19p 115.18p 113.19p 113.73p 285656
01/06/2011 115.09p 115.09p 113.19p 114.00p 704373
31/05/2011 112.10p 115.18p 112.10p 113.46p 734935
27/05/2011 113.46p 115.18p 112.83p 114.09p 584703
26/05/2011 111.01p 115.18p 111.01p 112.73p 1452197
25/05/2011 112.46p 115.72p 110.92p 111.38p 615398
24/05/2011 115.09p 115.09p 112.19p 112.28p 531850
23/05/2011 114.09p 115.85p 113.19p 114.73p 288012
20/05/2011 115.90p 116.72p 114.86p 115.18p 680713
19/05/2011 111.56p 118.62p 111.56p 116.09p 2454725
18/05/2011 112.28p 113.64p 111.38p 112.01p 603741
17/05/2011 110.65p 112.28p 110.38p 112.28p 516657
16/05/2011 110.47p 112.28p 110.38p 111.10p 1309126
13/05/2011 109.75p 111.74p 109.75p 111.01p 255476
12/05/2011 109.75p 111.20p 109.48p 109.75p 409505
11/05/2011 111.47p 113.85p 109.93p 110.92p 961748
10/05/2011 107.94p 112.01p 105.58p 112.01p 976646
09/05/2011 108.30p 108.66p 105.87p 106.76p 248766
06/05/2011 108.57p 109.48p 107.48p 108.39p 434742
05/05/2011 106.85p 108.57p 106.31p 108.21p 546949
04/05/2011 110.47p 110.47p 107.18p 107.57p 690692
03/05/2011 103.59p 108.71p 97.79p 108.21p 1457779
28/04/2011 100.42p 104.86p 100.06p 104.13p 1895447
27/04/2011 97.98p 99.33p 96.89p 99.15p 6013342
26/04/2011 96.89p 98.25p 96.89p 97.07p 882326
21/04/2011 96.89p 97.34p 96.44p 96.89p 486720
20/04/2011 96.44p 97.52p 96.44p 96.89p 332682
19/04/2011 96.89p 97.25p 96.16p 96.89p 178309
18/04/2011 98.52p 98.52p 95.53p 95.53p 230131
15/04/2011 93.72p 96.98p 93.72p 96.62p 568008
14/04/2011 97.07p 97.16p 94.72p 96.44p 605085
13/04/2011 94.72p 95.08p 92.54p 94.44p 607684
12/04/2011 94.53p 96.71p 93.27p 93.27p 297178
11/04/2011 94.26p 97.70p 94.26p 95.98p 407438
08/04/2011 97.34p 97.34p 94.17p 94.53p 655948
07/04/2011 97.98p 97.98p 95.98p 96.07p 737960
06/04/2011 96.80p 97.61p 95.08p 96.98p 467101
05/04/2011 96.44p 97.25p 95.98p 95.98p 285876
04/04/2011 95.08p 96.44p 94.99p 95.98p 2092576
01/04/2011 96.53p 97.98p 95.08p 95.80p 533459
31/03/2011 100.06p 100.06p 96.62p 97.16p 540947
30/03/2011 101.23p 101.23p 98.43p 98.70p 412523
29/03/2011 100.24p 101.57p 98.97p 99.61p 883442
28/03/2011 102.77p 102.77p 99.15p 99.15p 493826
25/03/2011 99.70p 104.04p 99.70p 102.77p 844649
24/03/2011 94.99p 102.77p 93.81p 100.42p 1287951
23/03/2011 93.45p 94.62p 92.27p 93.81p 261289
22/03/2011 95.08p 95.46p 92.36p 92.72p 485720
21/03/2011 94.81p 95.08p 93.45p 94.62p 448069
18/03/2011 95.08p 95.80p 91.82p 92.00p 2125743
17/03/2011 91.91p 95.26p 89.46p 95.26p 361522
16/03/2011 91.09p 92.00p 90.55p 90.55p 205453
15/03/2011 92.36p 93.54p 90.55p 90.91p 927011
14/03/2011 92.81p 94.53p 91.55p 92.81p 108541
11/03/2011 92.81p 94.26p 92.27p 92.81p 261547
10/03/2011 94.44p 94.62p 92.81p 92.81p 234404
09/03/2011 95.08p 95.08p 93.18p 93.72p 210539
08/03/2011 95.53p 95.53p 93.09p 94.35p 430147
07/03/2011 94.90p 95.53p 94.35p 94.35p 168846
04/03/2011 95.08p 95.71p 93.72p 94.99p 327553
03/03/2011 94.44p 95.08p 92.36p 94.72p 232031
02/03/2011 89.24p 95.08p 89.24p 92.90p 533729
01/03/2011 90.55p 93.90p 88.87p 89.87p 567372
28/02/2011 93.18p 93.81p 91.55p 91.55p 392461
25/02/2011 92.99p 94.26p 92.09p 94.26p 143722
24/02/2011 92.54p 95.26p 89.83p 92.36p 642216
23/02/2011 92.18p 93.09p 91.00p 92.81p 212389
22/02/2011 90.64p 92.09p 89.92p 91.18p 330128
21/02/2011 93.54p 94.35p 91.46p 91.73p 179638
18/02/2011 94.72p 95.80p 93.18p 93.90p 237161
17/02/2011 92.90p 95.89p 92.90p 93.99p 185803
16/02/2011 92.99p 94.81p 92.13p 94.53p 147002
15/02/2011 94.99p 94.99p 91.46p 92.36p 320127
14/02/2011 93.27p 95.89p 92.81p 94.62p 916483
11/02/2011 92.36p 94.08p 90.73p 93.81p 312498
10/02/2011 92.90p 92.90p 91.46p 92.09p 287410
09/02/2011 92.27p 95.80p 90.73p 92.63p 3238439
08/02/2011 89.92p 90.82p 87.88p 90.55p 2384448
07/02/2011 90.50p 90.50p 88.33p 89.33p 411204
04/02/2011 91.00p 91.00p 87.83p 90.23p 1373914
03/02/2011 90.32p 90.66p 87.83p 90.10p 448387
02/02/2011 89.69p 90.10p 88.83p 90.10p 199667
01/02/2011 89.51p 91.64p 89.17p 90.10p 727909
31/01/2011 89.74p 90.72p 87.83p 89.15p 932173
28/01/2011 95.08p 95.08p 89.78p 91.46p 452845
27/01/2011 94.99p 94.99p 92.90p 93.27p 330563
26/01/2011 94.90p 95.08p 93.54p 94.62p 307095
25/01/2011 91.27p 95.08p 90.64p 94.08p 368552
24/01/2011 93.63p 93.63p 91.00p 92.36p 167402
21/01/2011 95.08p 95.44p 92.00p 92.81p 200208
20/01/2011 95.71p 96.53p 93.72p 94.17p 1873434
19/01/2011 95.44p 95.44p 94.08p 94.62p 473330
18/01/2011 92.81p 95.17p 92.81p 94.53p 1322042
17/01/2011 94.17p 94.40p 91.91p 92.99p 234842
14/01/2011 92.81p 94.05p 92.81p 93.72p 310690
13/01/2011 94.17p 94.81p 93.27p 94.17p 955871
12/01/2011 93.27p 93.27p 91.82p 92.81p 442358
11/01/2011 93.27p 93.81p 91.46p 92.36p 589348
10/01/2011 93.27p 95.35p 91.73p 91.82p 174851
07/01/2011 92.36p 95.08p 91.64p 93.45p 854660
06/01/2011 96.89p 97.05p 93.54p 94.17p 375915
05/01/2011 97.25p 98.07p 94.99p 97.34p 789808
04/01/2011 93.90p 97.43p 93.36p 96.89p 790817
31/12/2010 95.26p 95.89p 93.27p 95.71p 72199
30/12/2010 93.27p 94.62p 92.82p 94.62p 385074
29/12/2010 90.55p 94.99p 87.52p 93.09p 343038
24/12/2010 89.64p 90.50p 87.83p 89.19p 120076
23/12/2010 92.45p 93.36p 90.14p 90.55p 329822
22/12/2010 91.18p 92.09p 88.65p 92.09p 226469
21/12/2010 90.28p 92.36p 88.29p 89.19p 415528
20/12/2010 92.36p 92.36p 89.12p 90.82p 155301
17/12/2010 93.45p 94.53p 90.55p 90.64p 1202505
16/12/2010 97.07p 98.61p 93.90p 94.17p 364688
15/12/2010 95.89p 98.70p 95.42p 98.70p 2785324
14/12/2010 95.44p 96.89p 95.09p 96.89p 286279
13/12/2010 95.98p 97.52p 95.35p 96.89p 837885
10/12/2010 96.80p 97.34p 94.64p 96.62p 678357
09/12/2010 91.55p 96.89p 91.36p 96.35p 4942895
08/12/2010 91.36p 91.46p 88.40p 89.33p 343173
07/12/2010 87.20p 91.91p 87.06p 90.91p 933087
06/12/2010 86.20p 87.24p 84.71p 86.25p 389177
03/12/2010 81.77p 86.02p 80.68p 85.84p 1590886
02/12/2010 79.91p 82.28p 79.64p 81.50p 708660
01/12/2010 80.36p 81.03p 77.06p 78.10p 1106100
30/11/2010 81.50p 81.69p 78.24p 78.24p 316003
29/11/2010 83.12p 84.23p 79.68p 80.73p 274497
26/11/2010 83.31p 84.53p 80.27p 81.99p 1212872
25/11/2010 85.07p 89.01p 83.85p 84.08p 1519567
24/11/2010 83.76p 85.98p 81.31p 82.31p 1171036
23/11/2010 87.79p 87.83p 84.85p 84.85p 336701
22/11/2010 88.29p 89.60p 86.66p 87.97p 393113
19/11/2010 89.64p 90.91p 87.59p 88.29p 710229
18/11/2010 92.36p 92.36p 89.69p 90.14p 155739
17/11/2010 90.01p 91.46p 89.51p 90.10p 686856
16/11/2010 90.55p 91.58p 89.64p 90.55p 671944
15/11/2010 90.41p 92.00p 89.80p 90.82p 1169639
12/11/2010 90.14p 92.36p 89.64p 90.55p 772807
11/11/2010 92.36p 95.53p 88.92p 90.55p 772731
10/11/2010 95.44p 96.62p 92.77p 93.36p 275365
09/11/2010 95.53p 96.62p 94.17p 94.17p 198764
08/11/2010 96.07p 97.34p 94.26p 95.62p 908987
05/11/2010 97.07p 97.79p 95.89p 97.07p 247653
04/11/2010 97.07p 97.07p 94.77p 95.98p 582092
03/11/2010 95.71p 97.70p 93.72p 94.17p 300215
02/11/2010 96.53p 96.53p 93.27p 94.53p 323921
01/11/2010 97.34p 97.34p 95.17p 95.26p 475088
29/10/2010 97.25p 97.25p 96.44p 96.44p 383583
28/10/2010 97.70p 97.88p 95.84p 97.16p 600828
27/10/2010 96.53p 98.70p 96.53p 97.61p 1001322
26/10/2010 98.52p 98.88p 96.35p 98.70p 325775
25/10/2010 97.34p 99.24p 96.46p 97.79p 338362
22/10/2010 97.34p 98.61p 97.34p 97.98p 204012
21/10/2010 98.97p 99.61p 97.61p 98.25p 339976
20/10/2010 99.61p 99.61p 97.88p 98.61p 555650
19/10/2010 98.52p 99.15p 97.79p 97.79p 796789
18/10/2010 97.70p 99.79p 97.25p 99.15p 285272
15/10/2010 99.61p 101.09p 97.79p 98.52p 291801
14/10/2010 97.61p 100.42p 96.44p 99.61p 4264066
13/10/2010 97.79p 97.79p 95.35p 96.44p 527895
12/10/2010 95.62p 96.89p 94.84p 96.71p 506425
11/10/2010 97.34p 97.36p 94.81p 96.89p 327918
08/10/2010 99.33p 99.61p 95.53p 97.52p 597357
07/10/2010 99.06p 102.62p 97.79p 98.52p 638849
06/10/2010 101.42p 102.68p 97.79p 98.70p 2085331
05/10/2010 100.51p 101.42p 98.70p 100.51p 359377
04/10/2010 101.42p 101.78p 98.97p 100.33p 237504
01/10/2010 100.51p 102.23p 99.06p 101.42p 483864
30/09/2010 100.33p 101.87p 98.16p 99.42p 1414660
29/09/2010 99.24p 99.42p 96.89p 98.52p 488166
28/09/2010 98.79p 99.97p 97.70p 99.33p 1659150
27/09/2010 100.78p 102.41p 97.79p 99.42p 828255
24/09/2010 100.96p 102.14p 97.06p 97.88p 282975
23/09/2010 103.05p 103.05p 99.79p 100.33p 394701
22/09/2010 103.50p 107.18p 101.29p 103.41p 945694
21/09/2010 101.42p 103.23p 99.84p 103.14p 2000275
20/09/2010 102.32p 102.32p 100.18p 102.32p 197316
17/09/2010 102.41p 105.12p 98.61p 99.61p 1730249
16/09/2010 100.42p 105.52p 100.42p 102.32p 1156069
15/09/2010 104.59p 106.85p 101.78p 102.68p 281545
14/09/2010 102.59p 105.40p 102.14p 104.59p 457284
13/09/2010 104.13p 106.32p 102.26p 104.95p 202469
10/09/2010 102.32p 105.67p 102.03p 104.59p 168012
09/09/2010 104.40p 108.03p 100.99p 104.68p 377082
08/09/2010 103.32p 105.94p 100.96p 103.50p 250803
07/09/2010 105.04p 105.04p 101.51p 102.59p 560280
06/09/2010 104.13p 105.94p 101.97p 103.95p 324284
03/09/2010 101.42p 105.76p 99.73p 102.86p 436055
02/09/2010 100.42p 102.86p 97.79p 102.77p 2545498
01/09/2010 99.61p 100.15p 97.16p 99.61p 706545
31/08/2010 97.70p 99.06p 93.27p 99.06p 1785417
27/08/2010 97.61p 100.60p 94.26p 95.53p 636000
26/08/2010 98.97p 99.61p 95.17p 95.35p 188379
25/08/2010 97.79p 97.79p 91.82p 96.25p 1286168
24/08/2010 95.08p 97.52p 93.45p 96.35p 352044
23/08/2010 94.53p 97.79p 94.17p 95.89p 304006
20/08/2010 93.27p 96.76p 90.82p 92.54p 1428260
19/08/2010 100.60p 101.05p 93.36p 93.99p 466978

*Close Price adjusted for both dividends and splits