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
31/12/2018 109.00p 109.97p 108.50p 108.50p 1067
28/12/2018 109.00p 109.00p 108.00p 109.00p 89454
27/12/2018 109.00p 110.22p 108.20p 109.00p 35268
24/12/2018 109.00p 110.00p 108.10p 109.00p 28291
21/12/2018 109.25p 110.00p 108.20p 109.00p 80266
20/12/2018 110.50p 110.50p 109.00p 109.25p 40908
19/12/2018 110.50p 110.50p 110.20p 110.50p 423
18/12/2018 109.00p 110.50p 108.00p 110.50p 68728
17/12/2018 109.00p 109.40p 109.00p 109.00p 209067
14/12/2018 109.50p 110.00p 109.00p 109.00p 38564
13/12/2018 110.00p 110.00p 108.18p 109.50p 102635
12/12/2018 109.50p 110.70p 109.50p 109.50p 441
11/12/2018 109.50p 109.50p 108.00p 109.50p 39565
10/12/2018 110.50p 110.97p 108.00p 109.50p 26947
07/12/2018 110.50p 110.50p 109.00p 110.50p 32741
06/12/2018 110.50p 110.50p 109.60p 110.50p 32508
05/12/2018 110.50p 110.50p 110.50p 110.50p 78214
04/12/2018 110.50p 111.50p 110.50p 110.50p 23789
03/12/2018 110.50p 111.50p 110.50p 110.50p 31020
30/11/2018 110.50p 112.00p 110.50p 110.50p 12099
29/11/2018 110.50p 110.66p 110.50p 110.50p 1745
28/11/2018 110.50p 112.00p 110.50p 110.50p 31558
27/11/2018 110.50p 112.00p 110.42p 110.50p 15230
26/11/2018 110.50p 111.80p 110.42p 110.50p 3093
23/11/2018 110.50p 112.00p 110.00p 110.50p 28244
22/11/2018 110.50p 111.80p 110.41p 110.50p 8377
21/11/2018 111.00p 111.80p 110.40p 111.00p 13000
20/11/2018 111.00p 111.00p 110.52p 111.00p 28600
19/11/2018 111.00p 111.00p 110.20p 111.00p 22920
16/11/2018 112.25p 112.25p 110.80p 111.00p 30369
15/11/2018 112.00p 112.20p 111.16p 112.00p 20644
14/11/2018 111.50p 114.25p 111.00p 112.00p 38633
13/11/2018 111.50p 112.97p 111.10p 111.50p 149062
12/11/2018 111.50p 112.97p 110.50p 111.50p 40070
09/11/2018 111.25p 113.00p 110.85p 111.50p 7452
08/11/2018 111.25p 111.25p 110.85p 111.25p 2259
07/11/2018 111.25p 111.25p 110.85p 111.25p 22249
06/11/2018 111.25p 112.50p 110.83p 111.25p 51187
05/11/2018 110.75p 111.50p 110.00p 111.00p 31587
02/11/2018 110.50p 112.00p 110.50p 110.75p 20260
01/11/2018 109.00p 110.50p 109.00p 110.50p 24366
31/10/2018 109.00p 109.00p 109.00p 109.00p 33666
30/10/2018 108.75p 109.00p 108.31p 109.00p 26424
29/10/2018 108.75p 111.00p 108.30p 108.75p 33655
26/10/2018 108.75p 111.00p 108.75p 108.75p 15535
25/10/2018 108.75p 109.50p 108.25p 108.75p 34500
24/10/2018 108.75p 111.00p 108.23p 108.75p 18540
23/10/2018 108.75p 110.50p 108.23p 108.75p 54546
22/10/2018 108.50p 111.00p 108.21p 108.75p 40584
19/10/2018 108.50p 108.50p 108.50p 108.50p 9151
18/10/2018 108.25p 108.50p 107.80p 108.50p 2412
17/10/2018 108.25p 108.25p 107.77p 108.25p 49976
16/10/2018 108.25p 109.43p 107.76p 108.25p 312495
15/10/2018 108.25p 110.00p 107.73p 108.25p 18750
12/10/2018 108.25p 109.43p 106.61p 108.25p 4447
11/10/2018 108.25p 109.44p 107.24p 108.25p 25888
10/10/2018 108.25p 108.25p 107.24p 108.25p 12058
09/10/2018 108.25p 109.97p 107.76p 108.25p 21783
08/10/2018 108.25p 109.65p 108.25p 108.25p 146964
05/10/2018 109.00p 109.79p 108.26p 109.00p 123922
04/10/2018 109.00p 109.79p 108.72p 109.00p 55263
03/10/2018 109.00p 110.00p 108.82p 109.00p 30004
02/10/2018 109.00p 109.95p 109.00p 109.00p 135425
01/10/2018 109.00p 110.00p 109.00p 109.00p 32954
28/09/2018 109.00p 110.00p 109.00p 109.00p 386912
27/09/2018 109.00p 110.00p 108.00p 109.00p 44725
26/09/2018 108.75p 110.00p 108.75p 109.00p 165242
25/09/2018 108.75p 108.80p 107.75p 108.75p 38778
24/09/2018 108.75p 110.00p 108.75p 108.75p 36754
21/09/2018 108.50p 108.84p 108.50p 108.75p 1075
20/09/2018 108.50p 109.00p 108.50p 108.50p 20615
19/09/2018 108.25p 109.95p 107.50p 108.50p 36469
18/09/2018 107.75p 108.25p 107.75p 108.25p 356600
17/09/2018 108.00p 109.50p 107.75p 107.75p 46557
14/09/2018 107.75p 108.00p 107.75p 108.00p 539963
13/09/2018 107.75p 109.47p 107.75p 108.00p 475550
12/09/2018 107.50p 109.47p 107.29p 107.75p 362889
11/09/2018 106.50p 108.50p 106.40p 107.50p 699207
10/09/2018 106.25p 108.50p 106.00p 106.50p 96566
07/09/2018 106.25p 106.25p 106.00p 106.25p 1610333
06/09/2018 106.25p 107.65p 105.98p 106.25p 43466
05/09/2018 106.00p 107.27p 106.00p 106.25p 42718
04/09/2018 106.00p 107.50p 105.76p 106.00p 51802
03/09/2018 106.00p 107.47p 105.76p 106.00p 100731
31/08/2018 106.00p 106.97p 105.03p 105.75p 12714
30/08/2018 106.00p 106.97p 105.03p 105.75p 27823
29/08/2018 106.00p 106.48p 105.75p 105.75p 58162
28/08/2018 106.00p 106.97p 105.53p 105.75p 615676
24/08/2018 106.00p 106.48p 105.03p 105.75p 8909
23/08/2018 106.00p 106.99p 105.50p 105.75p 52173
22/08/2018 106.25p 107.00p 106.00p 106.00p 38152
21/08/2018 105.50p 107.00p 105.50p 106.00p 15441
20/08/2018 104.25p 106.46p 104.25p 105.25p 11310
17/08/2018 104.00p 105.82p 104.00p 104.25p 38283
16/08/2018 103.25p 104.62p 101.50p 104.00p 50432
15/08/2018 103.25p 103.80p 102.45p 103.25p 56735
14/08/2018 103.75p 103.75p 102.45p 103.25p 57551
13/08/2018 103.75p 104.54p 102.45p 103.75p 10681
10/08/2018 103.75p 104.65p 101.61p 103.75p 43722
09/08/2018 103.75p 105.90p 102.50p 103.75p 30246
08/08/2018 103.75p 106.00p 103.16p 103.75p 35692
07/08/2018 101.00p 104.15p 101.00p 103.75p 42585
06/08/2018 101.00p 102.00p 101.00p 101.00p 46369
03/08/2018 101.00p 101.98p 101.00p 101.00p 52582
02/08/2018 100.00p 101.00p 100.00p 101.00p 133368
01/08/2018 99.70p 100.76p 99.70p 100.00p 65333
31/07/2018 99.70p 100.89p 98.63p 99.70p 80312
30/07/2018 99.70p 100.89p 98.61p 99.70p 200690
27/07/2018 99.70p 100.89p 98.61p 99.70p 68436
26/07/2018 99.50p 99.78p 98.03p 99.70p 126749
25/07/2018 99.50p 100.89p 97.89p 99.50p 65260
24/07/2018 99.75p 101.00p 98.00p 99.50p 184525
23/07/2018 101.00p 101.00p 97.60p 99.75p 111534
20/07/2018 102.00p 102.00p 100.00p 101.00p 67520
19/07/2018 102.50p 102.50p 102.00p 102.00p 234965
18/07/2018 102.50p 102.89p 102.00p 102.50p 88971
17/07/2018 104.25p 104.25p 102.00p 102.50p 390323
16/07/2018 104.50p 105.85p 104.00p 104.00p 148454
13/07/2018 104.50p 105.89p 102.50p 104.50p 56155
12/07/2018 104.75p 104.89p 103.00p 104.50p 54541
11/07/2018 106.00p 107.89p 104.00p 104.75p 48039
10/07/2018 106.00p 107.89p 105.86p 106.00p 136215
09/07/2018 106.00p 106.00p 104.01p 106.00p 13927
06/07/2018 106.00p 107.89p 104.01p 106.00p 54493
05/07/2018 106.00p 107.89p 104.01p 106.00p 9956
04/07/2018 106.00p 107.89p 104.00p 106.00p 57205
03/07/2018 106.00p 106.00p 104.01p 106.00p 42648
02/07/2018 106.00p 107.89p 104.01p 106.00p 39439
29/06/2018 106.00p 106.00p 104.50p 106.00p 62189
28/06/2018 106.00p 107.89p 104.00p 106.00p 65312
27/06/2018 106.00p 107.89p 104.50p 106.00p 245249
26/06/2018 106.00p 106.00p 104.50p 106.00p 51003
25/06/2018 106.50p 106.50p 105.00p 106.00p 34155
22/06/2018 106.50p 107.67p 105.21p 106.50p 42717
21/06/2018 106.50p 106.50p 105.20p 106.50p 39905
20/06/2018 106.50p 108.00p 105.21p 106.50p 43056
19/06/2018 106.00p 108.00p 104.25p 106.50p 71056
18/06/2018 106.00p 107.88p 104.21p 106.00p 92998
15/06/2018 105.75p 107.39p 104.21p 106.00p 550836
14/06/2018 105.75p 105.75p 103.61p 105.75p 328572
13/06/2018 105.75p 105.75p 103.61p 105.75p 43903
12/06/2018 105.25p 106.49p 103.10p 105.75p 65601
11/06/2018 105.75p 105.75p 103.04p 105.25p 45068
08/06/2018 105.75p 107.39p 104.00p 105.75p 42850
07/06/2018 105.75p 105.90p 104.00p 105.75p 32414
06/06/2018 105.75p 105.75p 104.00p 105.75p 780009
05/06/2018 106.25p 107.39p 104.00p 105.75p 1299154
04/06/2018 106.75p 106.75p 105.00p 106.25p 49358
01/06/2018 106.75p 108.34p 105.00p 106.75p 67485
31/05/2018 106.75p 106.75p 105.00p 106.75p 38467
30/05/2018 107.75p 107.75p 105.50p 106.75p 56134
29/05/2018 108.00p 109.00p 107.00p 107.75p 32489
25/05/2018 109.00p 109.75p 107.00p 108.50p 57565
24/05/2018 109.75p 110.39p 108.75p 109.25p 32081
23/05/2018 109.75p 110.89p 109.75p 109.75p 19737
22/05/2018 110.25p 110.25p 109.00p 110.00p 172844
21/05/2018 110.25p 111.90p 108.57p 110.25p 61358
18/05/2018 110.00p 110.00p 108.04p 110.00p 1281950
17/05/2018 110.00p 111.56p 108.04p 110.00p 41098
16/05/2018 110.00p 111.88p 108.00p 110.00p 17090
15/05/2018 110.50p 111.88p 108.00p 110.00p 30515
14/05/2018 110.50p 111.91p 109.00p 110.50p 64011
11/05/2018 110.75p 110.75p 109.00p 110.50p 49654
10/05/2018 110.75p 112.00p 109.50p 110.75p 2772
09/05/2018 111.25p 112.39p 110.00p 110.75p 180780
08/05/2018 111.25p 111.25p 109.50p 111.00p 183713
04/05/2018 114.25p 115.00p 110.00p 111.50p 41500
03/05/2018 114.75p 114.75p 113.51p 114.25p 2708
02/05/2018 115.00p 115.45p 114.00p 114.75p 26506
01/05/2018 115.75p 115.75p 114.00p 115.00p 13393
30/04/2018 115.75p 117.39p 114.00p 115.75p 49314
27/04/2018 115.75p 117.39p 114.03p 115.75p 31489
26/04/2018 115.75p 117.39p 114.00p 115.75p 291507
25/04/2018 115.75p 116.84p 114.00p 115.75p 24725
24/04/2018 116.25p 116.84p 115.00p 115.75p 25454
23/04/2018 116.25p 116.85p 115.00p 116.25p 55467
20/04/2018 116.25p 117.23p 115.90p 116.25p 3994
19/04/2018 116.25p 116.25p 115.40p 116.25p 29427
18/04/2018 116.50p 116.50p 115.00p 116.25p 3518
17/04/2018 116.50p 117.84p 115.00p 116.50p 28364
16/04/2018 116.75p 117.84p 115.00p 116.50p 31640
13/04/2018 116.75p 117.84p 115.50p 116.75p 36742
12/04/2018 116.75p 117.84p 115.55p 116.75p 24744
11/04/2018 116.75p 116.75p 115.66p 116.75p 44923
10/04/2018 116.75p 117.89p 115.66p 116.75p 120821
09/04/2018 116.75p 117.00p 115.50p 116.75p 29070
06/04/2018 116.50p 117.20p 115.61p 116.75p 27263
05/04/2018 116.75p 116.75p 115.61p 116.75p 30470
04/04/2018 116.75p 116.75p 115.61p 116.75p 19431
03/04/2018 116.75p 116.75p 115.61p 116.75p 39396
29/03/2018 116.75p 116.75p 115.51p 116.75p 25180
28/03/2018 117.25p 117.25p 115.51p 116.75p 34649
27/03/2018 117.50p 117.50p 115.76p 117.25p 60733
26/03/2018 117.50p 117.50p 116.00p 117.50p 51812
23/03/2018 117.50p 118.49p 116.11p 117.50p 30353
22/03/2018 117.75p 118.49p 116.50p 117.50p 24506
21/03/2018 117.75p 118.49p 116.50p 117.75p 60619
20/03/2018 117.75p 118.89p 116.72p 117.75p 48618
19/03/2018 117.75p 117.75p 116.70p 117.75p 60486
16/03/2018 117.75p 118.89p 116.50p 117.75p 44361

*Close Price adjusted for both dividends and splits