Ground Rents Income Fund (GRIO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ground Rents Income Fund

Date Open High Low Close* Volume
15/03/2018 117.75p 117.90p 116.63p 117.75p 14650
14/03/2018 117.75p 118.89p 116.63p 117.75p 59438
13/03/2018 117.75p 118.89p 116.50p 117.75p 49035
12/03/2018 117.75p 118.89p 116.50p 117.75p 71714
09/03/2018 117.75p 118.89p 116.50p 117.75p 48464
08/03/2018 117.75p 118.89p 116.64p 117.75p 46009
07/03/2018 117.75p 118.00p 116.63p 117.75p 44801
06/03/2018 117.75p 119.00p 116.65p 117.75p 45209
05/03/2018 117.75p 118.94p 116.65p 117.75p 34280
02/03/2018 117.75p 118.50p 116.88p 117.75p 26881
01/03/2018 117.75p 118.80p 116.88p 117.75p 12436
28/02/2018 117.75p 118.80p 116.82p 117.75p 41429
27/02/2018 117.75p 118.73p 116.81p 117.75p 41057
26/02/2018 117.75p 118.73p 116.62p 117.75p 13279
23/02/2018 117.25p 118.00p 116.65p 117.75p 519156
22/02/2018 117.75p 118.89p 116.55p 117.25p 593730
21/02/2018 117.75p 117.75p 116.50p 117.75p 42181
20/02/2018 117.75p 118.79p 116.75p 117.75p 45024
19/02/2018 117.75p 118.79p 117.75p 117.75p 29930
16/02/2018 117.75p 118.89p 116.52p 117.75p 98658
15/02/2018 118.00p 118.49p 116.75p 117.75p 34458
14/02/2018 119.25p 119.89p 117.50p 118.00p 101956
13/02/2018 119.25p 120.89p 117.50p 119.25p 48145
12/02/2018 119.25p 120.89p 117.50p 119.25p 65228
09/02/2018 118.75p 120.89p 117.50p 119.25p 188146
08/02/2018 118.00p 119.00p 117.03p 118.75p 23954
07/02/2018 117.00p 118.00p 117.00p 118.00p 24844
06/02/2018 118.00p 118.00p 116.00p 116.00p 15968
05/02/2018 119.00p 120.00p 118.06p 119.00p 140708
02/02/2018 119.25p 121.20p 118.25p 119.50p 75216
01/02/2018 117.50p 120.00p 117.50p 118.50p 378942
31/01/2018 117.25p 119.00p 117.01p 117.50p 47563
30/01/2018 117.00p 118.75p 116.68p 117.50p 61332
29/01/2018 116.00p 117.20p 116.00p 117.00p 83191
26/01/2018 115.50p 117.00p 115.40p 116.00p 30575
25/01/2018 115.50p 116.00p 115.50p 115.50p 35323
24/01/2018 115.50p 115.86p 115.37p 115.50p 99497
23/01/2018 115.50p 115.86p 115.35p 115.50p 31309
22/01/2018 115.50p 115.97p 115.33p 115.50p 73767
19/01/2018 115.50p 115.97p 115.25p 115.50p 51182
18/01/2018 115.00p 115.97p 115.00p 115.50p 209828
17/01/2018 115.50p 115.97p 115.15p 115.50p 82376
16/01/2018 115.25p 115.83p 114.70p 115.50p 70477
15/01/2018 115.25p 115.83p 114.65p 115.25p 147021
12/01/2018 115.00p 115.83p 114.45p 115.25p 55231
11/01/2018 115.00p 115.78p 114.10p 115.00p 214984
10/01/2018 115.00p 115.00p 114.00p 115.00p 74160
09/01/2018 115.00p 115.50p 114.00p 115.00p 158308
08/01/2018 115.00p 115.00p 114.00p 115.00p 93340
05/01/2018 115.00p 116.00p 114.00p 115.00p 131724
04/01/2018 115.50p 117.00p 114.20p 115.00p 125904
03/01/2018 115.50p 115.75p 114.03p 115.50p 117863
02/01/2018 116.00p 117.00p 115.02p 116.00p 76630
29/12/2017 115.88p 115.88p 114.91p 115.88p 9261
28/12/2017 116.25p 116.25p 114.51p 115.88p 33132
27/12/2017 115.75p 116.25p 114.50p 116.25p 26500
22/12/2017 117.50p 117.50p 114.00p 115.75p 263100
21/12/2017 119.00p 119.00p 117.00p 117.50p 184397
20/12/2017 119.25p 119.95p 118.62p 119.25p 28373
19/12/2017 119.25p 120.50p 118.62p 119.25p 62100
18/12/2017 119.25p 120.50p 118.50p 119.25p 25537
15/12/2017 118.75p 120.00p 117.89p 118.75p 37970
14/12/2017 118.75p 120.00p 117.89p 118.75p 36111
13/12/2017 118.75p 120.00p 117.60p 118.75p 55346
12/12/2017 118.75p 120.00p 117.75p 118.75p 53783
11/12/2017 118.75p 119.89p 117.50p 118.75p 69020
08/12/2017 118.75p 119.89p 117.50p 118.75p 16945
07/12/2017 118.75p 119.00p 117.50p 118.75p 30618
06/12/2017 118.75p 118.75p 117.50p 118.75p 35243
05/12/2017 118.75p 119.89p 117.61p 118.75p 21218
04/12/2017 118.75p 119.89p 117.61p 118.75p 41287
01/12/2017 118.75p 119.89p 117.61p 118.75p 28732
30/11/2017 119.25p 119.25p 117.50p 118.75p 28450
29/11/2017 119.25p 120.39p 117.75p 119.25p 34289
28/11/2017 119.75p 120.39p 118.25p 119.25p 38267
27/11/2017 119.75p 120.39p 119.12p 119.75p 48501
24/11/2017 120.00p 120.00p 119.00p 119.75p 38530
23/11/2017 120.00p 120.00p 119.11p 120.00p 13646
22/11/2017 120.25p 120.89p 119.50p 120.25p 75084
21/11/2017 120.00p 120.25p 119.11p 120.25p 29527
20/11/2017 119.75p 120.11p 119.00p 120.00p 74609
17/11/2017 119.75p 120.89p 118.61p 119.75p 64085
16/11/2017 119.75p 120.00p 118.61p 119.75p 108153
15/11/2017 119.75p 120.89p 118.51p 119.75p 22257
14/11/2017 119.75p 121.00p 118.51p 119.75p 47593
13/11/2017 119.75p 120.99p 118.50p 119.75p 123908
10/11/2017 119.75p 119.75p 118.60p 119.75p 9336
09/11/2017 119.75p 120.89p 118.90p 119.75p 248097
08/11/2017 119.75p 120.89p 118.60p 119.75p 26859
07/11/2017 119.50p 120.89p 118.30p 119.75p 63044
06/11/2017 120.00p 120.00p 118.00p 119.62p 57478
03/11/2017 119.50p 120.88p 119.00p 120.00p 61252
02/11/2017 120.00p 120.89p 119.02p 120.00p 39891
01/11/2017 120.50p 120.50p 118.00p 120.50p 106899
31/10/2017 120.75p 120.75p 119.00p 120.50p 100026
30/10/2017 121.00p 121.89p 119.51p 120.75p 57871
27/10/2017 120.75p 120.75p 119.76p 120.75p 20251
26/10/2017 120.50p 122.00p 119.24p 120.75p 74020
25/10/2017 120.50p 122.00p 119.11p 120.50p 32951
24/10/2017 120.00p 120.50p 118.61p 120.50p 107642
23/10/2017 118.50p 120.00p 117.61p 120.00p 103141
20/10/2017 117.00p 119.50p 115.00p 118.50p 6863577
19/10/2017 117.75p 117.96p 117.00p 117.25p 83065
18/10/2017 118.25p 118.25p 117.25p 117.75p 126398
17/10/2017 118.75p 118.75p 118.00p 118.25p 167293
16/10/2017 119.25p 119.25p 118.50p 118.75p 146943
13/10/2017 120.50p 120.50p 118.75p 118.75p 130963
12/10/2017 119.75p 119.75p 119.25p 119.25p 71947
11/10/2017 120.00p 120.00p 119.75p 119.75p 131385
10/10/2017 120.00p 120.00p 120.00p 120.00p 65357
09/10/2017 120.25p 120.25p 120.00p 120.00p 92100
06/10/2017 120.25p 120.25p 120.25p 120.25p 13804
05/10/2017 120.12p 120.25p 120.12p 120.25p 24805
04/10/2017 120.25p 120.25p 120.00p 120.12p 52617
03/10/2017 120.25p 120.25p 119.50p 120.25p 115996
02/10/2017 120.25p 120.25p 119.50p 119.50p 66339
29/09/2017 120.25p 120.25p 120.25p 120.25p 62020
28/09/2017 120.25p 120.25p 120.25p 120.25p 80618
27/09/2017 120.25p 120.25p 120.25p 120.25p 248387
26/09/2017 120.25p 120.50p 120.25p 120.25p 210618
25/09/2017 119.25p 122.00p 119.25p 120.50p 676609
22/09/2017 119.25p 119.25p 119.25p 119.25p 179295
21/09/2017 120.50p 120.50p 119.12p 119.25p 123432
20/09/2017 121.25p 121.25p 120.50p 120.50p 114087
19/09/2017 122.25p 122.25p 121.00p 121.25p 130496
18/09/2017 122.25p 122.25p 122.25p 122.25p 62842
15/09/2017 122.50p 122.50p 122.25p 122.25p 193562
14/09/2017 122.50p 122.50p 122.50p 122.50p 16458
13/09/2017 122.50p 122.50p 122.50p 122.50p 134535
12/09/2017 122.50p 122.50p 122.50p 122.50p 59572
11/09/2017 122.50p 122.50p 122.50p 122.50p 68445
08/09/2017 122.50p 122.50p 122.50p 122.50p 227162
07/09/2017 122.50p 122.50p 122.50p 122.50p 59615
06/09/2017 123.00p 123.00p 122.50p 122.50p 119738
05/09/2017 124.00p 124.00p 123.00p 123.00p 105740
04/09/2017 124.00p 124.00p 124.00p 124.00p 67852
01/09/2017 124.00p 124.25p 124.00p 124.00p 128287
31/08/2017 124.00p 124.00p 124.00p 124.00p 64128
30/08/2017 124.00p 124.00p 124.00p 124.00p 11943
29/08/2017 124.00p 124.00p 124.00p 124.00p 60676
25/08/2017 124.00p 124.00p 124.00p 124.00p 70685
24/08/2017 123.50p 124.00p 123.50p 124.00p 78130
23/08/2017 123.50p 123.50p 123.50p 123.50p 6307
22/08/2017 124.50p 124.50p 123.50p 123.50p 65414
21/08/2017 125.25p 125.25p 124.25p 124.50p 118215
18/08/2017 125.50p 125.50p 125.25p 125.25p 17824
17/08/2017 125.25p 125.50p 125.50p 125.50p 60287
16/08/2017 126.50p 126.50p 126.50p 126.50p 69377
15/08/2017 128.13p 128.13p 126.50p 126.50p 90481
14/08/2017 128.25p 128.25p 128.13p 128.13p 36500
11/08/2017 128.50p 128.50p 128.25p 128.25p 95051
10/08/2017 128.50p 128.50p 128.50p 128.50p 33125
09/08/2017 128.25p 128.50p 128.25p 128.50p 64528
08/08/2017 128.00p 128.25p 128.00p 128.25p 51444
07/08/2017 127.50p 128.00p 127.50p 128.00p 77638
04/08/2017 126.50p 127.50p 126.50p 127.50p 285630
03/08/2017 123.50p 126.50p 123.25p 126.50p 506305
02/08/2017 118.75p 123.25p 118.75p 123.25p 336618
01/08/2017 120.25p 120.25p 118.00p 118.75p 340472
31/07/2017 121.50p 121.50p 120.25p 120.25p 143915
28/07/2017 122.50p 122.50p 121.50p 121.50p 162472
27/07/2017 121.88p 122.50p 120.25p 122.00p 359119
26/07/2017 128.25p 128.25p 121.50p 121.88p 496637
25/07/2017 133.50p 133.50p 128.25p 128.25p 417963
24/07/2017 133.50p 133.50p 133.50p 133.50p 6910
21/07/2017 133.50p 133.50p 133.50p 133.50p 10344
20/07/2017 133.00p 133.50p 133.50p 133.50p 63455
19/07/2017 133.50p 133.50p 133.00p 133.50p 57318
18/07/2017 133.00p 133.00p 133.00p 133.00p 4350
17/07/2017 133.00p 133.00p 133.00p 133.00p 14404
14/07/2017 133.00p 133.00p 133.00p 133.00p 45296
13/07/2017 133.00p 133.00p 133.00p 133.00p 28442
12/07/2017 133.00p 133.00p 133.00p 133.00p 71249
11/07/2017 133.00p 133.00p 133.00p 133.00p 67104
10/07/2017 133.50p 133.50p 133.00p 133.00p 134454
07/07/2017 133.50p 133.50p 133.50p 133.50p 18567
06/07/2017 133.50p 133.50p 133.50p 133.50p 40500
05/07/2017 133.50p 133.50p 133.50p 133.50p 28116
04/07/2017 133.50p 133.50p 133.50p 133.50p 56700
03/07/2017 133.50p 133.50p 133.50p 133.50p 43116
30/06/2017 133.50p 133.50p 133.50p 133.50p 60484
29/06/2017 133.50p 133.50p 133.50p 133.50p 41429
28/06/2017 133.50p 133.50p 133.50p 133.50p 106233
27/06/2017 133.50p 133.50p 133.50p 133.50p 45105
26/06/2017 133.50p 133.50p 133.50p 133.50p 60413
23/06/2017 133.50p 133.50p 133.50p 133.50p 42061
22/06/2017 133.50p 133.50p 133.50p 133.50p 0
21/06/2017 133.50p 133.50p 133.50p 133.50p 0
20/06/2017 133.50p 133.50p 133.50p 133.50p 0
19/06/2017 133.25p 133.50p 133.25p 133.50p 0
16/06/2017 133.25p 134.29p 132.00p 133.25p 144643
15/06/2017 133.75p 134.67p 132.00p 133.25p 34649
14/06/2017 133.75p 134.89p 132.50p 133.75p 40500
13/06/2017 133.75p 134.89p 132.50p 133.75p 161613
12/06/2017 133.75p 134.89p 132.50p 133.75p 138788
09/06/2017 133.75p 133.83p 132.61p 133.75p 20749
08/06/2017 134.25p 134.25p 133.90p 134.25p 15352
07/06/2017 134.25p 134.90p 134.25p 134.25p 8548
06/06/2017 134.25p 134.25p 132.50p 134.25p 58208
05/06/2017 134.50p 134.50p 132.61p 134.25p 10407

*Close Price adjusted for both dividends and splits