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
21/04/2017 140.00p 141.89p 138.04p 140.00p 39897
20/04/2017 140.00p 140.39p 138.33p 140.00p 138838
19/04/2017 140.00p 140.50p 138.04p 140.00p 77791
18/04/2017 140.00p 141.00p 140.00p 140.00p 56721
13/04/2017 140.25p 141.48p 138.00p 140.00p 67285
12/04/2017 140.25p 141.69p 138.50p 140.25p 44281
11/04/2017 140.25p 141.71p 138.25p 140.25p 94383
10/04/2017 140.25p 141.75p 139.31p 140.25p 80795
07/04/2017 140.25p 141.90p 138.50p 140.25p 112656
06/04/2017 140.25p 141.93p 139.31p 140.25p 69650
05/04/2017 140.25p 141.96p 139.31p 140.25p 33588
04/04/2017 140.25p 141.96p 139.32p 140.25p 19649
03/04/2017 140.25p 141.96p 138.50p 140.25p 63018
31/03/2017 140.25p 141.75p 139.10p 140.25p 9965
30/03/2017 140.25p 141.96p 138.85p 140.25p 208313
29/03/2017 140.25p 141.75p 138.85p 140.25p 12898
28/03/2017 140.25p 141.96p 138.57p 140.25p 72107
27/03/2017 140.25p 141.96p 138.57p 140.25p 18050
24/03/2017 140.25p 141.96p 138.55p 140.25p 24370
23/03/2017 140.25p 140.37p 138.50p 140.25p 30827
22/03/2017 140.25p 142.00p 138.53p 140.25p 86669
21/03/2017 140.25p 140.50p 139.41p 140.25p 21924
20/03/2017 140.25p 141.00p 138.61p 140.25p 81953
17/03/2017 140.25p 141.40p 139.00p 140.25p 69010
16/03/2017 140.25p 142.00p 139.60p 140.25p 85355
15/03/2017 140.25p 141.50p 140.11p 140.25p 52457
14/03/2017 140.25p 142.00p 140.11p 140.25p 9250
13/03/2017 140.25p 142.00p 140.25p 140.25p 16611
10/03/2017 140.25p 142.25p 140.00p 140.25p 62687
09/03/2017 140.25p 142.00p 139.50p 140.25p 65762
08/03/2017 140.25p 142.00p 138.88p 140.25p 64420
07/03/2017 140.00p 141.81p 139.51p 140.00p 39228
06/03/2017 140.00p 141.56p 138.44p 140.00p 45830
03/03/2017 140.00p 141.96p 139.00p 140.00p 68141
02/03/2017 140.00p 141.00p 138.44p 140.00p 37908
01/03/2017 139.37p 141.95p 137.55p 140.00p 40819
28/02/2017 139.37p 141.70p 137.52p 139.37p 6776
27/02/2017 139.37p 141.70p 137.52p 139.37p 52741
24/02/2017 139.37p 139.75p 137.00p 139.37p 19936
23/02/2017 139.37p 141.70p 137.51p 139.37p 61810
22/02/2017 139.37p 141.75p 137.05p 139.37p 42322
21/02/2017 139.37p 141.70p 137.50p 139.37p 62891
20/02/2017 138.50p 141.70p 137.50p 139.37p 123569
17/02/2017 138.00p 139.61p 138.00p 138.50p 3000
16/02/2017 138.00p 139.56p 138.00p 138.00p 3638
15/02/2017 138.37p 140.50p 136.52p 138.37p 37610
14/02/2017 138.37p 140.50p 137.20p 138.37p 51100
13/02/2017 138.00p 140.75p 136.52p 138.37p 50840
10/02/2017 137.00p 138.45p 136.44p 138.00p 52046
09/02/2017 136.50p 138.00p 136.10p 136.50p 67090
08/02/2017 136.50p 136.50p 135.03p 136.50p 99047
07/02/2017 136.50p 137.91p 136.02p 136.50p 51299
06/02/2017 136.50p 138.00p 135.06p 136.50p 57350
03/02/2017 136.50p 136.50p 135.00p 136.50p 51250
02/02/2017 136.50p 136.50p 135.03p 136.50p 36499
01/02/2017 136.50p 136.50p 135.03p 136.50p 13211
31/01/2017 136.50p 136.50p 135.03p 136.50p 11529
30/01/2017 136.50p 136.50p 135.03p 136.50p 17087
27/01/2017 136.50p 136.50p 135.03p 136.50p 66861
26/01/2017 136.50p 137.00p 135.03p 136.50p 36521
25/01/2017 136.50p 136.50p 135.00p 136.50p 71214
24/01/2017 136.50p 136.50p 135.03p 136.50p 71478
23/01/2017 136.50p 136.50p 136.25p 136.50p 1440
20/01/2017 136.50p 136.50p 136.25p 136.50p 25679
19/01/2017 136.50p 136.50p 134.50p 136.50p 59652
18/01/2017 136.50p 136.50p 136.40p 136.50p 48895
17/01/2017 136.50p 137.00p 135.11p 136.50p 75654
16/01/2017 136.50p 136.53p 135.39p 136.50p 26297
13/01/2017 136.50p 136.54p 135.39p 136.50p 44378
12/01/2017 136.50p 136.59p 130.00p 130.00p 34858
11/01/2017 136.50p 136.69p 135.36p 136.50p 45713
10/01/2017 136.50p 136.73p 135.25p 136.50p 41525
09/01/2017 136.50p 136.74p 135.09p 136.50p 26975
06/01/2017 136.50p 136.74p 135.35p 136.50p 39247
05/01/2017 136.50p 136.74p 135.35p 136.50p 53950
04/01/2017 136.50p 136.75p 135.15p 136.50p 20502
03/01/2017 136.50p 137.67p 135.00p 136.50p 91228
30/12/2016 136.50p 136.75p 135.15p 136.50p 18264
29/12/2016 136.50p 136.75p 135.03p 136.50p 20551
28/12/2016 136.50p 137.67p 135.03p 136.50p 1653
23/12/2016 136.50p 137.67p 135.15p 136.50p 9337
22/12/2016 136.50p 136.75p 135.48p 136.50p 26082
21/12/2016 136.50p 136.75p 135.50p 136.50p 24685
20/12/2016 136.50p 136.75p 135.50p 136.50p 10027
19/12/2016 136.50p 138.00p 136.00p 136.50p 60701
16/12/2016 136.75p 138.55p 136.00p 136.50p 47026
15/12/2016 136.75p 139.00p 135.30p 136.75p 72678
14/12/2016 135.75p 139.00p 135.75p 136.75p 34839
13/12/2016 134.25p 137.00p 134.25p 135.75p 78537
12/12/2016 134.38p 136.00p 133.12p 134.25p 52848
09/12/2016 135.75p 136.15p 132.75p 134.38p 63168
08/12/2016 136.50p 137.52p 134.00p 135.75p 23247
07/12/2016 136.50p 136.50p 135.00p 136.50p 19462
06/12/2016 136.50p 136.50p 136.14p 136.50p 10031
05/12/2016 136.50p 136.50p 136.14p 136.50p 28975
02/12/2016 136.50p 136.50p 135.00p 136.50p 32455
01/12/2016 136.50p 137.52p 135.00p 136.50p 187176
30/11/2016 136.50p 136.50p 135.20p 136.50p 41007
29/11/2016 136.50p 136.50p 135.00p 136.50p 57238
28/11/2016 136.00p 136.50p 135.00p 136.50p 4711
25/11/2016 136.00p 136.85p 135.00p 136.00p 39817
24/11/2016 136.00p 136.90p 135.00p 136.00p 57032
23/11/2016 134.25p 138.00p 134.25p 136.50p 2142611
22/11/2016 133.50p 135.00p 133.50p 133.75p 25678
21/11/2016 133.75p 134.95p 133.61p 133.75p 8255
18/11/2016 133.50p 134.97p 133.50p 133.75p 30553
17/11/2016 133.50p 134.97p 133.31p 133.50p 4084
16/11/2016 133.50p 135.00p 133.30p 133.50p 21298
15/11/2016 133.00p 135.00p 133.00p 133.50p 22602
14/11/2016 132.50p 134.00p 132.11p 133.25p 22188
11/11/2016 132.00p 134.00p 131.60p 132.50p 26030
10/11/2016 132.00p 134.00p 131.60p 132.00p 18391
09/11/2016 132.50p 132.50p 130.00p 132.00p 61782
08/11/2016 133.50p 134.97p 133.50p 133.50p 42862
07/11/2016 133.00p 134.89p 133.00p 133.50p 59659
04/11/2016 133.00p 134.49p 131.40p 133.00p 42592
03/11/2016 133.00p 134.00p 131.30p 133.00p 22100
02/11/2016 133.00p 134.00p 131.40p 133.00p 8938
01/11/2016 131.50p 134.00p 131.38p 133.00p 30009
31/10/2016 131.00p 133.00p 130.75p 131.50p 46211
28/10/2016 130.00p 132.50p 129.60p 131.00p 56561
27/10/2016 129.50p 132.00p 128.90p 130.00p 47197
26/10/2016 128.75p 130.30p 128.01p 128.75p 9819
25/10/2016 128.00p 130.46p 127.50p 128.75p 106506
24/10/2016 127.75p 129.00p 127.21p 128.00p 16918
21/10/2016 127.75p 127.75p 126.75p 127.75p 40140
20/10/2016 127.50p 129.00p 126.52p 127.75p 122525
19/10/2016 127.50p 127.50p 126.25p 127.50p 21191
18/10/2016 127.00p 127.50p 125.51p 127.50p 210572
17/10/2016 127.00p 129.00p 125.50p 127.00p 108338
14/10/2016 126.75p 127.00p 125.51p 127.00p 10045
13/10/2016 126.75p 128.50p 125.50p 126.75p 56654
12/10/2016 126.75p 126.75p 125.00p 126.75p 240194
11/10/2016 126.50p 126.75p 125.00p 126.75p 79194
10/10/2016 126.50p 126.50p 125.00p 126.50p 52406
07/10/2016 126.75p 129.75p 124.75p 126.50p 56348
06/10/2016 126.75p 126.85p 125.50p 126.75p 22656
05/10/2016 126.50p 126.75p 126.30p 126.75p 17417
04/10/2016 126.25p 126.50p 125.30p 126.50p 23450
03/10/2016 126.25p 126.35p 124.85p 126.25p 33083
30/09/2016 126.25p 126.49p 124.75p 126.25p 5954
29/09/2016 126.00p 127.50p 124.59p 127.50p 117099
28/09/2016 125.87p 126.30p 124.75p 126.00p 9117
27/09/2016 126.00p 127.25p 124.59p 125.87p 45293
26/09/2016 124.75p 126.90p 124.75p 126.00p 55023
23/09/2016 124.75p 126.50p 123.61p 124.75p 68026
22/09/2016 124.75p 124.75p 124.00p 124.75p 7900
21/09/2016 124.75p 124.75p 123.00p 124.75p 33118
20/09/2016 124.75p 124.75p 124.31p 124.75p 53613
19/09/2016 124.75p 126.12p 124.31p 124.75p 24923
16/09/2016 124.75p 124.75p 124.32p 124.75p 12494
15/09/2016 124.75p 124.75p 124.35p 124.75p 18877
14/09/2016 125.25p 126.22p 123.00p 123.50p 81341
13/09/2016 125.25p 126.40p 124.07p 125.25p 68795
12/09/2016 125.25p 125.25p 124.00p 125.25p 10627
09/09/2016 125.25p 126.22p 124.00p 125.25p 18095
08/09/2016 125.25p 125.25p 124.20p 125.25p 19714
07/09/2016 125.25p 126.22p 124.00p 125.25p 50261
06/09/2016 125.25p 126.22p 124.20p 125.25p 18262
05/09/2016 125.25p 126.22p 124.20p 125.25p 46889
02/09/2016 125.25p 126.50p 124.20p 125.25p 48235
01/09/2016 126.00p 126.00p 124.25p 125.25p 37386
31/08/2016 126.00p 127.00p 125.06p 126.00p 71812
30/08/2016 126.25p 127.23p 125.25p 126.00p 50998
26/08/2016 126.25p 127.38p 125.25p 125.50p 42481
25/08/2016 126.25p 127.23p 125.00p 125.00p 97831
24/08/2016 126.25p 127.25p 125.25p 125.25p 111064
23/08/2016 126.25p 127.50p 125.02p 126.25p 65605
22/08/2016 126.25p 127.50p 125.00p 126.25p 97517
19/08/2016 126.25p 127.47p 125.00p 126.25p 21747
18/08/2016 126.50p 126.85p 125.09p 126.25p 23525
17/08/2016 126.50p 126.85p 126.50p 126.50p 20844
16/08/2016 126.50p 127.97p 125.99p 126.50p 72204
15/08/2016 126.50p 127.97p 125.09p 126.50p 40945
12/08/2016 126.50p 127.20p 126.50p 126.50p 63625
11/08/2016 126.50p 127.50p 125.00p 126.50p 49141
10/08/2016 127.00p 127.25p 125.26p 126.50p 53065
09/08/2016 126.50p 128.00p 126.41p 126.50p 61282
08/08/2016 126.50p 127.25p 126.29p 126.50p 59466
05/08/2016 126.50p 126.50p 126.25p 126.50p 142906
04/08/2016 126.50p 128.00p 126.30p 126.50p 62881
03/08/2016 126.00p 128.00p 126.00p 126.50p 68756
02/08/2016 128.00p 129.60p 125.33p 126.00p 87960
01/08/2016 121.25p 130.60p 121.25p 128.00p 260572
29/07/2016 119.00p 123.00p 119.00p 121.25p 97336
28/07/2016 117.50p 118.25p 116.81p 117.50p 42312
27/07/2016 117.50p 118.25p 117.50p 117.50p 11000
26/07/2016 117.50p 119.00p 116.50p 117.50p 84127
25/07/2016 117.50p 119.00p 116.48p 117.50p 52315
22/07/2016 117.50p 118.97p 116.48p 117.50p 2850
21/07/2016 117.50p 118.97p 116.47p 117.50p 9496
20/07/2016 117.50p 119.00p 117.50p 117.50p 51567
19/07/2016 117.50p 118.97p 116.46p 117.50p 21236
18/07/2016 117.25p 118.97p 116.45p 117.50p 27479
15/07/2016 117.25p 117.85p 116.02p 117.25p 248619
14/07/2016 117.25p 118.00p 115.53p 117.25p 26336
13/07/2016 117.00p 118.96p 115.20p 117.25p 269868
12/07/2016 116.75p 117.00p 115.20p 117.00p 31355
11/07/2016 116.75p 116.75p 114.75p 116.75p 51970
08/07/2016 116.50p 116.75p 115.00p 116.75p 49325

*Close Price adjusted for both dividends and splits