Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
GRIT Investment Trust (GRIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 950 |
| 04/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 3052 |
| 02/10/2017 | 120.00p | 123.75p | 120.00p | 120.00p | 0 |
| 29/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/09/2017 | 121.25p | 121.25p | 120.00p | 120.00p | 2413 |
| 27/09/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 11191 |
| 26/09/2017 | 126.25p | 126.25p | 121.25p | 121.25p | 20655 |
| 25/09/2017 | 140.00p | 140.00p | 122.50p | 126.25p | 21564 |
| 22/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 25500 |
| 21/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 25 |
| 18/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 3716 |
| 14/09/2017 | 121.25p | 125.00p | 121.25p | 125.00p | 2300 |
| 13/09/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 12/09/2017 | 121.25p | 121.25p | 118.75p | 121.25p | 0 |
| 11/09/2017 | 118.75p | 118.75p | 118.75p | 118.75p | 8118 |
| 08/09/2017 | 118.75p | 118.75p | 117.50p | 118.75p | 4156 |
| 07/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 5771 |
| 06/09/2017 | 115.00p | 117.50p | 115.00p | 117.50p | 0 |
| 05/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 4284 |
| 04/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1000 |
| 31/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 17646 |
| 29/08/2017 | 121.25p | 121.25p | 117.50p | 117.50p | 0 |
| 25/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 15000 |
| 24/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 2185 |
| 23/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 4642 |
| 22/08/2017 | 123.75p | 123.75p | 121.25p | 121.25p | 0 |
| 21/08/2017 | 123.75p | 123.75p | 122.50p | 123.75p | 29566 |
| 18/08/2017 | 123.75p | 125.00p | 123.75p | 123.75p | 2000 |
| 17/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 2000 |
| 16/08/2017 | 125.00p | 125.00p | 121.25p | 125.00p | 0 |
| 15/08/2017 | 126.25p | 126.25p | 121.25p | 121.25p | 4000 |
| 14/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 9930 |
| 11/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 10/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 09/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 2362 |
| 08/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 07/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 04/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 03/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 02/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 157 |
| 01/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 37200 |
| 31/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 1552 |
| 28/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 27/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 20000 |
| 26/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 390 |
| 25/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 22138 |
| 24/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 21/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 398 |
| 20/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 9506 |
| 19/07/2017 | 123.75p | 126.25p | 123.75p | 126.25p | 3500 |
| 18/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 77447 |
| 17/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 0 |
| 14/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 0 |
| 13/07/2017 | 122.50p | 123.75p | 122.50p | 123.75p | 0 |
| 12/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 10000 |
| 10/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 630 |
| 07/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 10000 |
| 06/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 05/07/2017 | 123.75p | 123.75p | 122.50p | 122.50p | 44639 |
| 04/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 13500 |
| 03/07/2017 | 123.75p | 123.75p | 122.50p | 123.75p | 44400 |
| 30/06/2017 | 125.00p | 125.00p | 120.00p | 122.50p | 18500 |
| 29/06/2017 | 120.00p | 127.50p | 120.00p | 125.00p | 27319 |
| 28/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/06/2017 | 121.25p | 121.25p | 120.00p | 120.00p | 7166 |
| 22/06/2017 | 122.50p | 122.50p | 121.25p | 121.25p | 0 |
| 21/06/2017 | 120.00p | 122.50p | 120.00p | 122.50p | 0 |
| 20/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/06/2017 | 120.00p | 123.00p | 120.00p | 120.00p | 5000 |
| 15/06/2017 | 120.00p | 120.00p | 116.25p | 120.00p | 4130 |
| 14/06/2017 | 118.75p | 120.00p | 118.75p | 120.00p | 10000 |
| 13/06/2017 | 118.75p | 120.00p | 113.75p | 118.75p | 48744 |
| 12/06/2017 | 118.75p | 122.25p | 118.75p | 118.75p | 4000 |
| 09/06/2017 | 118.75p | 118.75p | 113.75p | 118.75p | 3030 |
| 08/06/2017 | 120.00p | 120.00p | 115.55p | 120.00p | 6257 |
| 07/06/2017 | 117.50p | 120.00p | 112.50p | 120.00p | 22630 |
| 06/06/2017 | 117.50p | 118.70p | 111.20p | 117.50p | 6000 |
| 05/06/2017 | 122.50p | 124.00p | 108.00p | 117.50p | 92551 |
| 02/06/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 01/06/2017 | 118.75p | 123.75p | 118.75p | 121.25p | 12000 |
| 31/05/2017 | 113.75p | 120.00p | 111.66p | 118.75p | 5535 |
| 30/05/2017 | 110.00p | 120.00p | 110.00p | 113.75p | 61016 |
| 26/05/2017 | 110.00p | 110.00p | 106.38p | 110.00p | 452 |
| 25/05/2017 | 115.00p | 115.00p | 110.00p | 110.00p | 428 |
| 24/05/2017 | 118.75p | 120.00p | 110.00p | 115.00p | 12370 |
| 23/05/2017 | 120.00p | 120.00p | 110.00p | 118.75p | 10792 |
| 22/05/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/05/2017 | 121.25p | 122.50p | 115.00p | 120.00p | 21998 |
| 18/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 17/05/2017 | 121.25p | 121.25p | 120.88p | 121.25p | 2048 |
| 16/05/2017 | 121.25p | 121.25p | 115.00p | 121.25p | 4333 |
| 15/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 12/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 11/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 10/05/2017 | 122.50p | 122.50p | 115.00p | 121.25p | 4463 |
| 09/05/2017 | 120.00p | 122.70p | 120.00p | 122.50p | 36854 |
| 08/05/2017 | 122.50p | 122.50p | 117.50p | 121.25p | 500 |
| 05/05/2017 | 125.00p | 125.00p | 117.50p | 123.75p | 500 |
| 04/05/2017 | 125.00p | 125.00p | 118.00p | 125.00p | 3754 |
| 03/05/2017 | 125.00p | 127.25p | 125.00p | 125.00p | 2965 |
| 02/05/2017 | 117.50p | 124.50p | 117.50p | 123.75p | 16774 |
| 28/04/2017 | 117.50p | 124.00p | 117.50p | 117.50p | 403 |
| 27/04/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/04/2017 | 117.50p | 125.00p | 110.00p | 117.50p | 14550 |
| 25/04/2017 | 112.50p | 125.00p | 110.00p | 117.50p | 10264 |
| 24/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 3766 |
| 18/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/04/2017 | 112.50p | 114.60p | 112.50p | 112.50p | 1434 |
| 12/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 25000 |
| 07/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 1653 |
| 06/04/2017 | 112.50p | 117.00p | 108.75p | 112.50p | 16513 |
| 05/04/2017 | 111.25p | 115.00p | 110.00p | 112.50p | 11038 |
| 04/04/2017 | 111.25p | 112.50p | 105.00p | 111.25p | 25000 |
| 03/04/2017 | 111.25p | 111.25p | 108.25p | 111.25p | 52 |
| 31/03/2017 | 111.25p | 111.25p | 110.00p | 111.25p | 12900 |
| 30/03/2017 | 111.25p | 111.25p | 110.00p | 111.25p | 2250 |
| 29/03/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 28/03/2017 | 110.00p | 111.25p | 108.25p | 111.25p | 330 |
| 27/03/2017 | 110.00p | 110.00p | 102.75p | 110.00p | 1802 |
| 24/03/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/03/2017 | 110.00p | 111.50p | 102.75p | 110.00p | 10030 |
| 22/03/2017 | 110.00p | 110.00p | 102.75p | 110.00p | 2201 |
| 21/03/2017 | 110.00p | 114.75p | 110.00p | 110.00p | 533 |
| 20/03/2017 | 110.00p | 110.00p | 102.50p | 110.00p | 21349 |
| 17/03/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/03/2017 | 107.50p | 110.00p | 107.50p | 110.00p | 21500 |
| 15/03/2017 | 108.75p | 108.75p | 103.50p | 108.75p | 2548 |
| 14/03/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 13/03/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 10/03/2017 | 108.75p | 108.75p | 108.75p | 108.75p | 0 |
| 09/03/2017 | 107.50p | 108.75p | 107.50p | 108.75p | 0 |
| 08/03/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/03/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/03/2017 | 107.50p | 111.95p | 100.00p | 107.50p | 6122 |
| 03/03/2017 | 107.50p | 110.00p | 107.50p | 107.50p | 2700 |
| 02/03/2017 | 107.50p | 107.50p | 101.00p | 107.50p | 516 |
| 01/03/2017 | 105.00p | 110.00p | 101.00p | 107.50p | 25287 |
| 28/02/2017 | 107.50p | 107.50p | 100.00p | 105.00p | 3170 |
| 27/02/2017 | 111.25p | 111.25p | 100.75p | 107.50p | 12990 |
| 24/02/2017 | 111.25p | 111.25p | 108.90p | 111.25p | 8126 |
| 23/02/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 22/02/2017 | 110.00p | 111.25p | 106.00p | 111.25p | 59517 |
| 21/02/2017 | 110.00p | 110.00p | 106.00p | 110.00p | 6550 |
| 20/02/2017 | 106.25p | 110.00p | 100.50p | 110.00p | 4070 |
| 17/02/2017 | 117.50p | 117.50p | 92.50p | 106.25p | 45946 |
| 16/02/2017 | 118.75p | 121.50p | 110.50p | 117.50p | 12437 |
| 15/02/2017 | 118.75p | 121.70p | 118.75p | 118.75p | 3279 |
| 14/02/2017 | 122.50p | 122.50p | 115.00p | 118.75p | 7455 |
| 13/02/2017 | 122.50p | 122.50p | 115.50p | 122.50p | 1289 |
| 10/02/2017 | 120.00p | 122.50p | 113.78p | 122.50p | 5976 |
| 09/02/2017 | 120.00p | 121.50p | 113.78p | 120.00p | 1664 |
| 08/02/2017 | 120.00p | 120.00p | 113.78p | 120.00p | 2500 |
| 07/02/2017 | 116.25p | 124.50p | 113.78p | 120.00p | 3587 |
| 06/02/2017 | 113.75p | 118.00p | 113.75p | 116.25p | 3331 |
| 03/02/2017 | 112.50p | 116.50p | 108.50p | 113.75p | 3309 |
| 02/02/2017 | 112.50p | 112.50p | 105.25p | 112.50p | 558 |
| 01/02/2017 | 111.25p | 117.50p | 111.25p | 112.50p | 70363 |
| 31/01/2017 | 111.25p | 114.75p | 111.25p | 111.25p | 4641 |
| 30/01/2017 | 110.00p | 112.50p | 103.75p | 111.25p | 5390 |
| 27/01/2017 | 112.50p | 114.50p | 103.75p | 110.00p | 5468 |
| 26/01/2017 | 117.50p | 117.50p | 102.50p | 112.50p | 12652 |
| 25/01/2017 | 122.50p | 122.50p | 107.50p | 117.50p | 20053 |
| 24/01/2017 | 122.50p | 122.50p | 115.00p | 122.50p | 4378 |
| 23/01/2017 | 122.50p | 122.50p | 115.00p | 122.50p | 754 |
| 20/01/2017 | 122.50p | 122.50p | 115.00p | 122.50p | 1661 |
| 19/01/2017 | 122.50p | 122.50p | 115.00p | 122.50p | 5748 |
| 18/01/2017 | 122.50p | 122.50p | 115.00p | 122.50p | 10806 |
| 17/01/2017 | 122.50p | 123.35p | 122.50p | 122.50p | 1216 |
| 16/01/2017 | 121.25p | 123.90p | 116.00p | 122.50p | 7187 |
| 13/01/2017 | 118.75p | 125.00p | 112.50p | 120.00p | 28150 |
| 12/01/2017 | 122.50p | 130.00p | 115.00p | 118.75p | 23146 |
| 11/01/2017 | 120.00p | 124.75p | 117.00p | 122.50p | 23753 |
| 10/01/2017 | 120.00p | 122.40p | 120.00p | 120.00p | 3139 |
| 09/01/2017 | 112.50p | 127.25p | 112.50p | 120.00p | 40898 |
| 06/01/2017 | 110.00p | 116.11p | 110.00p | 112.50p | 18203 |
| 05/01/2017 | 100.00p | 125.63p | 100.00p | 110.00p | 93068 |
| 04/01/2017 | 90.00p | 102.50p | 90.00p | 97.50p | 13359 |
| 03/01/2017 | 80.00p | 92.50p | 80.00p | 90.00p | 32730 |
| 30/12/2016 | 71.25p | 80.00p | 67.50p | 80.00p | 14681 |
| 29/12/2016 | 65.75p | 72.50p | 65.75p | 72.50p | 0 |
| 28/12/2016 | 65.75p | 67.79p | 65.75p | 65.75p | 2500 |
| 23/12/2016 | 65.75p | 67.79p | 65.75p | 65.75p | 2500 |
| 22/12/2016 | 66.25p | 67.50p | 64.83p | 65.75p | 11786 |
| 21/12/2016 | 65.00p | 66.75p | 65.00p | 66.25p | 0 |
*Close Price adjusted for both dividends and splits