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
09/10/2013 102.50p 103.24p 101.65p 102.50p 6000
08/10/2013 102.50p 103.00p 102.50p 102.50p 0
07/10/2013 102.50p 103.00p 102.50p 102.50p 7500
04/10/2013 102.50p 103.25p 102.50p 102.50p 11215
03/10/2013 102.50p 103.47p 101.65p 102.50p 0
02/10/2013 102.50p 103.47p 101.65p 102.50p 25701
01/10/2013 102.50p 103.89p 102.50p 102.50p 13728
30/09/2013 102.50p 102.50p 101.65p 102.50p 4000
27/09/2013 102.50p 103.47p 101.65p 102.50p 0
26/09/2013 102.50p 103.47p 101.65p 102.50p 6900
25/09/2013 102.50p 103.46p 101.65p 102.50p 49049
24/09/2013 102.50p 103.47p 102.50p 102.50p 9500
23/09/2013 102.50p 103.47p 101.61p 102.50p 11699
20/09/2013 102.50p 103.47p 101.61p 102.50p 33350
19/09/2013 102.50p 103.49p 101.61p 102.50p 124690
18/09/2013 102.50p 103.49p 102.50p 102.50p 13000
17/09/2013 102.50p 102.50p 101.61p 102.50p 4950
16/09/2013 102.50p 102.50p 101.61p 102.50p 0
13/09/2013 102.50p 102.50p 101.61p 102.50p 17548
12/09/2013 102.50p 103.50p 102.50p 102.50p 250
11/09/2013 102.50p 103.50p 102.50p 102.50p 7400
10/09/2013 102.50p 103.50p 102.50p 102.50p 0
09/09/2013 102.50p 103.50p 102.50p 102.50p 7000
06/09/2013 102.50p 102.50p 101.61p 102.50p 14700
05/09/2013 102.50p 103.89p 101.61p 102.50p 67240
04/09/2013 102.50p 103.89p 101.61p 102.50p 20130
03/09/2013 103.50p 104.00p 102.61p 103.50p 43944
02/09/2013 103.50p 104.50p 102.60p 103.50p 16000
30/08/2013 103.50p 104.50p 103.50p 103.50p 6200
29/08/2013 103.50p 104.90p 103.50p 103.50p 141468
28/08/2013 103.50p 104.50p 103.50p 103.50p 8750
27/08/2013 103.50p 104.69p 103.50p 103.50p 0
23/08/2013 103.50p 104.69p 103.50p 103.50p 12084
22/08/2013 103.50p 104.50p 102.51p 103.50p 16998
21/08/2013 103.50p 104.50p 102.50p 103.50p 37000
20/08/2013 103.50p 104.50p 102.50p 103.50p 0
19/08/2013 103.50p 104.50p 102.50p 103.50p 3413
16/08/2013 103.50p 103.50p 102.50p 103.50p 11000
15/08/2013 103.50p 104.50p 103.50p 103.50p 15000
14/08/2013 103.50p 104.69p 103.50p 103.50p 0
13/08/2013 103.50p 104.69p 103.50p 103.50p 53212
12/08/2013 103.50p 104.69p 102.50p 103.50p 29012
09/08/2013 103.50p 103.50p 102.31p 103.50p 25000
08/08/2013 103.50p 104.69p 102.40p 103.50p 5357
07/08/2013 103.50p 104.69p 103.50p 103.50p 13200
06/08/2013 103.50p 104.70p 103.50p 103.50p 26000
05/08/2013 103.50p 104.75p 102.40p 103.50p 71500
02/08/2013 103.50p 103.50p 102.40p 103.50p 4600
01/08/2013 103.50p 103.50p 102.90p 103.50p 9400
31/07/2013 103.50p 104.70p 102.75p 103.50p 19548
30/07/2013 104.50p 105.48p 103.50p 103.50p 7661
29/07/2013 104.50p 105.48p 104.50p 104.50p 7900
26/07/2013 104.50p 105.48p 104.50p 104.50p 0
25/07/2013 104.50p 105.48p 104.50p 104.50p 5000
24/07/2013 105.50p 106.48p 104.50p 104.50p 30000
23/07/2013 105.50p 106.55p 105.50p 105.50p 97206
22/07/2013 105.50p 106.75p 105.06p 105.50p 128850
19/07/2013 105.50p 106.48p 105.06p 105.50p 6585
18/07/2013 105.50p 106.00p 105.50p 105.50p 25000
17/07/2013 105.50p 106.48p 105.50p 105.50p 10967
16/07/2013 105.50p 106.48p 105.06p 105.50p 7715
15/07/2013 105.50p 105.50p 105.06p 105.50p 12000
12/07/2013 105.50p 105.50p 105.06p 105.50p 0
11/07/2013 105.50p 105.50p 105.06p 105.50p 0
10/07/2013 105.50p 105.50p 105.06p 105.50p 5000
09/07/2013 105.50p 106.49p 105.50p 105.50p 15130
08/07/2013 105.50p 106.50p 105.50p 105.50p 11531
05/07/2013 105.50p 106.50p 105.50p 105.50p 5400
04/07/2013 105.50p 106.50p 105.06p 105.50p 0
03/07/2013 105.50p 106.50p 105.06p 105.50p 0
02/07/2013 105.50p 106.50p 105.06p 105.50p 32408
01/07/2013 105.50p 106.50p 105.04p 105.50p 24298
28/06/2013 105.50p 106.50p 105.01p 105.50p 7816
27/06/2013 105.50p 106.50p 104.61p 105.50p 22994
26/06/2013 105.50p 105.50p 104.60p 105.50p 1200
25/06/2013 105.50p 106.50p 105.50p 105.50p 27229
24/06/2013 105.50p 107.00p 105.50p 105.50p 19312
21/06/2013 105.50p 106.50p 104.90p 105.50p 31877
20/06/2013 105.50p 106.50p 105.50p 105.50p 23054
19/06/2013 105.50p 107.00p 105.50p 105.50p 14928
18/06/2013 104.50p 106.50p 104.00p 105.50p 156322
17/06/2013 104.12p 107.00p 104.12p 104.50p 72542
14/06/2013 104.00p 105.00p 104.00p 104.00p 0
13/06/2013 104.00p 104.89p 104.00p 104.00p 17552
12/06/2013 104.00p 104.00p 103.75p 104.00p 0
11/06/2013 104.00p 104.00p 103.75p 104.00p 90000
10/06/2013 104.00p 104.90p 103.61p 104.00p 20000
07/06/2013 104.00p 105.00p 103.60p 104.00p 99976
06/06/2013 104.00p 104.90p 103.61p 104.00p 21233
05/06/2013 104.00p 104.90p 104.00p 104.00p 3985
04/06/2013 104.00p 104.90p 104.00p 104.00p 4477
03/06/2013 104.00p 104.75p 104.00p 104.00p 50000
31/05/2013 104.00p 104.00p 103.60p 104.00p 25000
30/05/2013 104.00p 104.90p 104.00p 104.00p 27831
29/05/2013 104.00p 104.00p 103.60p 104.00p 6500
28/05/2013 103.50p 104.00p 102.90p 104.00p 0
24/05/2013 103.50p 103.50p 102.90p 103.50p 29247
23/05/2013 103.50p 104.90p 102.10p 103.50p 22500
22/05/2013 103.50p 103.50p 102.29p 103.50p 559
21/05/2013 103.50p 104.85p 102.46p 103.50p 937
20/05/2013 103.50p 104.99p 103.50p 103.50p 18716
17/05/2013 103.50p 103.50p 102.46p 103.50p 4000
16/05/2013 103.50p 105.00p 102.46p 103.50p 22518
15/05/2013 103.25p 105.00p 102.45p 103.50p 7629
14/05/2013 102.50p 103.25p 102.50p 103.25p 2429
13/05/2013 102.50p 102.85p 102.50p 102.50p 14406
10/05/2013 102.50p 102.84p 102.00p 102.50p 0
09/05/2013 102.50p 102.84p 102.00p 102.50p 7550
08/05/2013 102.50p 102.84p 102.50p 102.50p 250
07/05/2013 102.50p 102.84p 102.00p 102.50p 16470
03/05/2013 104.00p 104.00p 102.25p 102.50p 36347
02/05/2013 104.00p 104.70p 103.01p 104.00p 0
01/05/2013 104.00p 104.70p 103.01p 104.00p 53282
30/04/2013 104.25p 105.20p 103.01p 104.00p 0
29/04/2013 104.25p 105.20p 103.01p 104.25p 0
26/04/2013 104.25p 105.20p 103.01p 104.25p 5775
25/04/2013 104.25p 105.20p 103.00p 104.25p 24546
24/04/2013 104.50p 104.50p 103.20p 104.25p 22000
23/04/2013 104.50p 104.50p 103.51p 104.50p 7500
22/04/2013 104.50p 104.50p 103.51p 104.50p 20000
19/04/2013 104.50p 104.50p 103.75p 104.50p 20000
18/04/2013 104.50p 104.50p 103.51p 104.50p 10100
17/04/2013 104.50p 105.70p 104.50p 104.50p 17760
16/04/2013 104.50p 104.50p 103.51p 104.50p 927
15/04/2013 104.50p 105.64p 104.50p 104.50p 11606
12/04/2013 104.50p 105.64p 103.51p 104.50p 7315
11/04/2013 104.50p 105.64p 103.51p 104.50p 0
10/04/2013 104.50p 105.64p 103.51p 104.50p 28606
09/04/2013 104.50p 105.49p 104.50p 104.50p 23766
08/04/2013 104.50p 105.49p 103.00p 104.50p 88087
05/04/2013 104.50p 105.49p 103.51p 104.50p 8000
04/04/2013 104.50p 105.49p 103.51p 104.50p 25741
03/04/2013 104.50p 105.49p 104.50p 104.50p 19232
02/04/2013 104.50p 105.49p 104.50p 104.50p 46500
28/03/2013 104.50p 105.49p 103.30p 104.50p 0
27/03/2013 104.50p 105.49p 103.30p 104.50p 58315
26/03/2013 104.50p 105.49p 104.50p 104.50p 27704
25/03/2013 104.50p 105.49p 104.50p 104.50p 11433
22/03/2013 104.50p 105.49p 104.50p 104.50p 4646
21/03/2013 104.50p 105.49p 103.10p 104.50p 52174
20/03/2013 104.50p 104.50p 103.10p 104.50p 4943
19/03/2013 104.50p 105.49p 104.50p 104.50p 12500
18/03/2013 104.50p 105.49p 103.10p 104.50p 13634
15/03/2013 104.50p 105.49p 103.10p 104.50p 6726
14/03/2013 104.50p 105.49p 104.50p 104.50p 53825
13/03/2013 104.50p 105.50p 104.50p 104.50p 33466
12/03/2013 104.50p 105.49p 104.50p 104.50p 31200
11/03/2013 104.50p 105.50p 104.50p 104.50p 32717
08/03/2013 104.50p 104.50p 103.31p 104.50p 0
07/03/2013 104.50p 104.50p 103.31p 104.50p 7909
06/03/2013 104.50p 105.68p 103.31p 104.50p 77685
05/03/2013 104.50p 104.50p 103.00p 104.50p 13331
04/03/2013 104.50p 105.68p 103.31p 104.50p 5500
01/03/2013 104.50p 105.68p 103.31p 104.50p 59120
28/02/2013 104.50p 105.68p 103.31p 104.50p 2186
27/02/2013 104.50p 105.68p 103.30p 104.50p 6234
26/02/2013 104.50p 104.50p 103.30p 104.50p 9348
25/02/2013 104.50p 105.68p 103.50p 104.50p 40820
22/02/2013 104.50p 104.50p 103.10p 104.50p 23069
21/02/2013 104.50p 105.70p 104.50p 104.50p 5686
20/02/2013 104.50p 105.90p 103.61p 104.50p 9759
19/02/2013 104.50p 104.50p 103.61p 104.50p 6018
18/02/2013 104.50p 104.50p 103.61p 104.50p 467
15/02/2013 104.50p 105.70p 104.50p 104.50p 54359
14/02/2013 104.50p 105.70p 104.50p 104.50p 25000
13/02/2013 104.50p 105.70p 103.60p 104.50p 100425
12/02/2013 104.50p 104.50p 103.00p 104.50p 30000
11/02/2013 104.50p 105.70p 104.50p 104.50p 3500
08/02/2013 104.50p 105.70p 104.50p 104.50p 3167
07/02/2013 104.50p 105.80p 103.10p 104.50p 74214
06/02/2013 104.50p 105.80p 103.61p 104.50p 37797
05/02/2013 104.50p 105.34p 103.61p 104.50p 59721
04/02/2013 104.50p 104.50p 103.61p 104.50p 16761
01/02/2013 104.50p 105.34p 103.60p 104.50p 8490
31/01/2013 104.50p 105.34p 104.50p 104.50p 8500
30/01/2013 104.50p 105.34p 104.50p 104.50p 25600
29/01/2013 104.50p 105.35p 104.50p 104.50p 0
28/01/2013 104.50p 105.35p 104.50p 104.50p 390
25/01/2013 104.50p 105.58p 104.50p 104.50p 4800
24/01/2013 104.50p 104.50p 103.61p 104.50p 10000
23/01/2013 104.50p 105.70p 103.61p 104.50p 0
22/01/2013 104.50p 105.70p 103.61p 104.50p 7817
21/01/2013 104.50p 104.59p 103.25p 104.50p 164926
18/01/2013 104.50p 105.70p 104.50p 104.50p 367
17/01/2013 104.50p 104.64p 103.25p 104.50p 0
16/01/2013 103.75p 104.64p 103.25p 104.50p 19756
15/01/2013 103.25p 104.64p 103.25p 103.75p 28750
14/01/2013 102.50p 103.49p 100.50p 103.00p 559772
11/01/2013 102.50p 102.99p 102.50p 102.50p 272
10/01/2013 102.50p 102.99p 101.10p 102.50p 53626
09/01/2013 102.50p 102.99p 101.00p 102.50p 32219
08/01/2013 102.50p 103.00p 102.50p 102.50p 10000
07/01/2013 102.50p 102.50p 101.30p 102.50p 10000
04/01/2013 100.50p 103.69p 100.50p 102.50p 84566
03/01/2013 100.00p 100.80p 99.31p 100.25p 54176
02/01/2013 99.50p 100.70p 99.50p 99.50p 9944
31/12/2012 99.50p 100.50p 98.30p 99.50p 0
28/12/2012 99.50p 100.50p 98.30p 99.50p 0
27/12/2012 99.50p 100.50p 98.30p 99.50p 0
24/12/2012 99.50p 100.50p 98.30p 99.50p 0

*Close Price adjusted for both dividends and splits