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
24/07/2014 101.00p 101.00p 99.50p 101.00p 8837
23/07/2014 101.00p 101.00p 99.50p 101.00p 15850
22/07/2014 101.00p 101.00p 99.51p 101.00p 0
21/07/2014 101.00p 101.00p 99.51p 101.00p 20611
18/07/2014 101.25p 101.25p 100.25p 101.00p 24000
17/07/2014 101.25p 101.25p 100.01p 101.25p 5660
16/07/2014 102.25p 102.25p 100.00p 101.25p 0
15/07/2014 102.25p 102.25p 100.00p 102.25p 33653
14/07/2014 102.25p 102.25p 101.00p 102.25p 2705
11/07/2014 102.25p 102.25p 101.00p 102.25p 6873
10/07/2014 102.25p 102.25p 101.00p 101.75p 111408
09/07/2014 102.50p 102.50p 101.00p 102.25p 30032
08/07/2014 102.50p 102.50p 101.00p 102.50p 4500
07/07/2014 102.75p 103.40p 102.50p 102.50p 5000
04/07/2014 102.75p 102.75p 101.50p 102.75p 12504
03/07/2014 102.75p 102.75p 101.51p 102.75p 3641
02/07/2014 102.75p 102.75p 101.51p 102.75p 3925
01/07/2014 102.75p 103.57p 101.50p 102.75p 57005
30/06/2014 102.75p 103.60p 102.75p 102.75p 35000
27/06/2014 102.75p 103.64p 102.75p 102.75p 0
26/06/2014 102.75p 103.64p 102.75p 102.75p 3000
25/06/2014 102.75p 103.65p 102.75p 102.75p 10500
24/06/2014 102.75p 103.49p 101.51p 102.75p 0
23/06/2014 102.75p 103.49p 101.51p 102.75p 8000
20/06/2014 102.75p 103.49p 102.75p 102.75p 16159
19/06/2014 102.75p 103.50p 101.51p 102.75p 57300
18/06/2014 102.75p 102.75p 101.51p 102.75p 3000
17/06/2014 102.75p 102.75p 101.50p 102.75p 50000
16/06/2014 102.75p 103.69p 101.50p 102.75p 87337
13/06/2014 103.00p 103.50p 102.75p 102.75p 0
12/06/2014 102.75p 103.50p 102.75p 102.75p 20000
11/06/2014 102.75p 103.75p 102.75p 102.75p 11176
10/06/2014 103.00p 103.00p 101.61p 102.75p 2304
09/06/2014 103.00p 103.50p 102.11p 103.00p 39398
06/06/2014 103.00p 103.80p 103.00p 103.00p 11000
05/06/2014 103.00p 103.50p 103.00p 103.00p 0
04/06/2014 103.00p 103.50p 103.00p 103.00p 40329
03/06/2014 103.00p 103.00p 102.00p 103.00p 3000
02/06/2014 103.00p 103.89p 103.00p 103.00p 0
30/05/2014 103.00p 103.89p 103.00p 103.00p 9465
29/05/2014 103.00p 103.80p 102.25p 103.00p 27019
28/05/2014 103.00p 103.00p 102.00p 103.00p 0
27/05/2014 103.00p 103.00p 102.00p 103.00p 15000
23/05/2014 103.00p 103.89p 102.00p 103.00p 21117
22/05/2014 103.50p 103.67p 101.00p 103.00p 39194
21/05/2014 103.50p 104.50p 103.50p 103.50p 1000
20/05/2014 103.50p 103.50p 102.00p 103.50p 1904
19/05/2014 103.50p 103.79p 103.42p 103.50p 9161
16/05/2014 103.50p 103.50p 103.42p 103.50p 54491
15/05/2014 103.50p 103.50p 102.00p 103.50p 9182
14/05/2014 103.50p 103.50p 102.00p 103.50p 41779
13/05/2014 103.50p 103.50p 102.00p 103.50p 0
12/05/2014 103.50p 103.50p 102.00p 103.50p 28160
09/05/2014 103.50p 103.75p 103.45p 103.50p 0
08/05/2014 103.50p 103.75p 103.45p 103.50p 0
07/05/2014 103.75p 103.75p 103.45p 103.50p 10048
06/05/2014 104.25p 104.25p 102.52p 103.75p 11675
02/05/2014 104.25p 104.25p 103.00p 104.25p 40000
01/05/2014 104.25p 104.25p 103.00p 104.25p 2259
30/04/2014 104.25p 104.25p 103.00p 104.25p 15473
29/04/2014 104.25p 104.25p 103.00p 104.25p 10000
28/04/2014 104.25p 105.49p 103.02p 104.25p 42711
25/04/2014 104.25p 104.25p 103.25p 104.25p 0
24/04/2014 104.25p 104.25p 103.25p 104.25p 39667
23/04/2014 104.25p 105.49p 104.25p 104.25p 34373
22/04/2014 104.25p 104.25p 103.00p 104.25p 0
17/04/2014 104.25p 104.25p 103.00p 104.25p 18982
16/04/2014 104.25p 105.49p 104.00p 104.25p 3347
15/04/2014 104.25p 104.25p 103.00p 104.25p 19000
14/04/2014 104.25p 104.35p 104.25p 104.25p 23300
11/04/2014 104.25p 104.35p 104.25p 104.25p 0
10/04/2014 104.25p 104.35p 104.25p 104.25p 222
09/04/2014 104.25p 104.25p 103.25p 104.25p 0
08/04/2014 104.25p 104.25p 103.25p 104.25p 7019
07/04/2014 104.25p 105.49p 104.25p 104.25p 6784
04/04/2014 104.50p 104.50p 103.00p 104.25p 7000
03/04/2014 104.50p 104.50p 104.39p 104.50p 0
02/04/2014 104.50p 104.50p 104.39p 104.50p 4011
01/04/2014 104.50p 105.89p 104.40p 104.50p 9929
31/03/2014 104.50p 104.50p 103.50p 104.50p 6000
28/03/2014 104.50p 104.50p 103.00p 104.50p 0
27/03/2014 104.50p 104.50p 103.00p 104.50p 0
26/03/2014 104.50p 104.50p 103.00p 104.50p 21816
25/03/2014 104.50p 104.50p 103.00p 104.50p 9000
24/03/2014 104.50p 105.99p 104.50p 104.50p 51021
21/03/2014 104.50p 104.96p 103.00p 104.50p 17391
20/03/2014 104.50p 104.50p 103.00p 104.50p 24924
19/03/2014 104.50p 105.99p 103.03p 104.50p 41337
18/03/2014 104.50p 105.95p 104.50p 104.50p 27395
17/03/2014 104.50p 104.50p 104.50p 104.50p 54000
14/03/2014 104.50p 105.90p 103.00p 104.50p 57341
13/03/2014 104.50p 105.90p 104.50p 104.50p 26777
12/03/2014 104.50p 105.90p 103.00p 104.50p 43928
11/03/2014 104.50p 106.00p 104.50p 104.50p 0
10/03/2014 104.50p 106.00p 104.50p 104.50p 18681
07/03/2014 104.50p 104.98p 103.25p 104.50p 17176
06/03/2014 104.50p 105.99p 104.50p 104.50p 20145
05/03/2014 104.50p 106.00p 104.50p 104.50p 0
04/03/2014 104.50p 106.00p 104.50p 104.50p 36450
03/03/2014 104.50p 105.89p 103.03p 104.50p 34856
28/02/2014 104.50p 105.00p 103.50p 104.50p 84964
27/02/2014 104.50p 104.50p 103.00p 104.50p 39159
26/02/2014 104.50p 105.89p 104.50p 104.50p 38776
25/02/2014 104.50p 106.00p 103.15p 104.50p 17985
24/02/2014 104.50p 106.00p 103.15p 104.50p 9059
21/02/2014 104.50p 106.00p 104.50p 104.50p 12881
20/02/2014 104.50p 106.00p 103.12p 104.50p 15271
19/02/2014 104.50p 106.00p 104.50p 104.50p 187759
18/02/2014 104.50p 106.00p 103.05p 104.50p 41975
17/02/2014 104.50p 105.74p 103.60p 104.50p 21661
14/02/2014 104.50p 106.00p 103.60p 104.50p 317990
13/02/2014 104.50p 105.90p 103.50p 104.50p 142949
12/02/2014 104.50p 106.00p 104.00p 104.00p 75184
11/02/2014 102.75p 106.00p 102.75p 104.50p 24023
10/02/2014 102.50p 104.00p 102.50p 102.75p 114080
07/02/2014 101.75p 102.50p 101.75p 101.75p 40897
06/02/2014 101.50p 104.00p 101.13p 101.75p 105269
05/02/2014 101.00p 102.75p 101.00p 101.13p 61136
04/02/2014 101.00p 102.50p 101.00p 101.00p 59000
03/02/2014 101.00p 102.45p 100.51p 101.00p 37991
31/01/2014 101.00p 102.50p 99.75p 101.00p 54516
30/01/2014 101.00p 102.50p 101.00p 101.00p 51917
29/01/2014 101.00p 102.45p 100.12p 101.00p 39247
28/01/2014 101.00p 102.50p 100.11p 101.00p 44976
27/01/2014 101.00p 102.50p 100.11p 101.00p 103391
24/01/2014 101.00p 102.35p 101.00p 101.00p 3900
23/01/2014 101.00p 101.00p 100.10p 101.00p 92067
22/01/2014 101.00p 102.35p 99.80p 101.00p 10373
21/01/2014 101.00p 102.31p 99.80p 101.00p 34466
20/01/2014 101.00p 102.31p 101.00p 101.00p 7878
17/01/2014 101.00p 101.89p 101.00p 101.00p 19508
16/01/2014 101.00p 101.89p 101.00p 101.00p 13031
15/01/2014 101.00p 101.89p 99.80p 101.00p 43005
14/01/2014 101.00p 101.97p 99.80p 101.00p 28434
13/01/2014 101.00p 101.90p 99.80p 101.00p 18688
10/01/2014 101.00p 101.97p 99.50p 101.00p 96844
09/01/2014 101.00p 101.98p 100.00p 101.00p 29750
08/01/2014 101.00p 101.98p 100.00p 101.00p 41784
07/01/2014 101.00p 101.97p 100.00p 101.00p 13000
06/01/2014 101.00p 101.98p 100.00p 101.00p 66259
03/01/2014 101.00p 102.38p 99.95p 101.00p 36051
02/01/2014 101.00p 101.98p 99.95p 101.00p 39800
31/12/2013 101.00p 101.00p 99.95p 101.00p 0
30/12/2013 101.00p 101.00p 99.95p 101.00p 0
27/12/2013 101.00p 101.00p 99.95p 101.00p 235
24/12/2013 101.00p 101.97p 101.00p 101.00p 15621
23/12/2013 101.00p 101.98p 101.00p 101.00p 888
20/12/2013 101.00p 101.90p 100.00p 101.00p 122835
19/12/2013 101.00p 101.99p 101.00p 101.00p 29813
18/12/2013 101.00p 101.99p 99.95p 101.00p 31267
17/12/2013 101.00p 101.00p 99.62p 101.00p 19159
16/12/2013 101.00p 101.99p 101.00p 101.00p 34393
13/12/2013 101.00p 102.00p 99.95p 101.00p 0
12/12/2013 101.00p 102.00p 99.95p 101.00p 234000
11/12/2013 101.00p 102.19p 99.95p 101.00p 34380
10/12/2013 101.00p 102.26p 99.95p 101.00p 45720
09/12/2013 101.00p 102.39p 99.80p 101.00p 18679
06/12/2013 101.00p 102.39p 101.00p 101.00p 46330
05/12/2013 101.00p 102.39p 100.00p 101.00p 44900
04/12/2013 101.00p 102.39p 100.00p 101.00p 7797
03/12/2013 100.50p 101.00p 100.00p 101.00p 53000
02/12/2013 100.50p 101.39p 100.50p 100.50p 0
29/11/2013 100.50p 101.39p 100.50p 100.50p 1600
28/11/2013 100.50p 101.47p 100.50p 100.50p 11000
27/11/2013 100.50p 101.40p 100.00p 100.50p 20177
26/11/2013 100.50p 100.50p 99.80p 100.50p 8019
25/11/2013 100.50p 101.38p 100.50p 100.50p 86331
22/11/2013 100.50p 101.50p 100.50p 100.50p 6490
21/11/2013 100.50p 101.30p 100.50p 100.50p 97363
20/11/2013 100.50p 101.30p 99.62p 100.50p 20770
19/11/2013 101.13p 102.23p 101.13p 101.13p 5000
18/11/2013 101.13p 102.23p 99.86p 101.13p 25000
15/11/2013 101.13p 102.49p 101.13p 101.13p 50988
14/11/2013 101.13p 102.23p 101.13p 101.13p 61339
13/11/2013 101.13p 101.95p 101.13p 101.13p 9807
12/11/2013 101.13p 101.95p 101.13p 101.13p 56027
11/11/2013 101.13p 102.39p 101.13p 101.13p 32288
08/11/2013 101.13p 101.80p 99.80p 101.13p 31973
07/11/2013 101.13p 101.81p 101.13p 101.13p 0
06/11/2013 101.13p 101.81p 101.13p 101.13p 0
05/11/2013 101.13p 101.81p 101.13p 101.13p 0
04/11/2013 101.13p 101.81p 101.13p 101.13p 42275
01/11/2013 101.13p 101.50p 99.86p 101.13p 46077
31/10/2013 101.75p 101.75p 99.86p 101.13p 7098
30/10/2013 101.75p 102.00p 100.50p 101.75p 18000
29/10/2013 102.00p 102.06p 101.50p 101.75p 29500
28/10/2013 102.00p 102.30p 102.00p 102.00p 8061
25/10/2013 102.00p 102.37p 100.75p 102.00p 36300
24/10/2013 102.00p 102.40p 100.50p 102.00p 68000
23/10/2013 102.00p 102.50p 100.50p 102.00p 62987
22/10/2013 102.25p 102.25p 101.11p 102.00p 0
21/10/2013 102.25p 102.25p 101.11p 102.25p 0
18/10/2013 102.25p 102.25p 101.11p 102.25p 6000
17/10/2013 102.25p 102.25p 101.00p 102.25p 8000
16/10/2013 102.50p 102.50p 101.65p 102.25p 12000
15/10/2013 102.50p 102.50p 101.25p 102.50p 29500
14/10/2013 102.50p 103.24p 102.50p 102.50p 4405
11/10/2013 102.50p 102.50p 101.65p 102.50p 4350
10/10/2013 102.50p 103.24p 101.65p 102.50p 0
09/10/2013 102.50p 103.24p 101.65p 102.50p 6000

*Close Price adjusted for both dividends and splits