GRIT Investment Trust (GRIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GRIT Investment Trust

Date Open High Low Close* Volume
20/12/2016 62.50p 70.00p 62.50p 65.00p 24315
19/12/2016 62.50p 62.50p 62.50p 62.50p 0
16/12/2016 62.50p 62.50p 55.00p 62.50p 2000
15/12/2016 62.50p 62.50p 55.55p 62.50p 1053
14/12/2016 62.50p 66.13p 62.50p 62.50p 241
13/12/2016 65.00p 66.50p 60.00p 62.50p 7000
12/12/2016 65.00p 65.00p 60.00p 65.00p 2000
09/12/2016 67.50p 77.50p 60.00p 65.00p 90455
08/12/2016 70.00p 72.50p 65.25p 70.00p 23659
07/12/2016 70.00p 70.00p 70.00p 70.00p 0
06/12/2016 70.00p 70.00p 65.00p 70.00p 3000
05/12/2016 70.00p 70.00p 70.00p 70.00p 0
02/12/2016 72.50p 72.50p 65.03p 70.00p 1907
01/12/2016 73.75p 73.75p 67.52p 73.75p 3163
30/11/2016 76.25p 78.75p 73.75p 73.75p 0
29/11/2016 78.75p 78.75p 78.75p 78.75p 0
28/11/2016 78.75p 78.75p 72.53p 78.75p 1647
25/11/2016 78.75p 78.75p 75.00p 78.75p 4240
24/11/2016 78.75p 78.75p 72.75p 78.75p 4123
23/11/2016 78.75p 78.75p 78.75p 78.75p 0
22/11/2016 78.75p 78.75p 72.75p 78.75p 5118
21/11/2016 78.75p 78.75p 72.50p 78.75p 3000
18/11/2016 78.75p 78.75p 78.75p 78.75p 0
17/11/2016 78.75p 78.75p 78.75p 78.75p 0
16/11/2016 78.75p 78.75p 78.75p 78.75p 0
15/11/2016 78.75p 78.75p 78.75p 78.75p 0
14/11/2016 78.75p 78.75p 73.05p 78.75p 5344
11/11/2016 78.75p 78.75p 73.05p 78.75p 266
10/11/2016 79.25p 82.50p 79.25p 79.25p 3030
09/11/2016 81.75p 82.50p 79.25p 79.25p 1000
08/11/2016 81.75p 83.00p 81.75p 81.75p 3583
07/11/2016 81.75p 83.10p 81.75p 81.75p 4000
04/11/2016 81.75p 81.75p 81.75p 81.75p 0
03/11/2016 83.75p 83.75p 77.50p 81.75p 2496
02/11/2016 86.25p 87.50p 78.00p 83.75p 13000
01/11/2016 86.25p 86.25p 86.25p 86.25p 0
31/10/2016 86.25p 86.25p 86.19p 86.25p 136
28/10/2016 87.50p 87.50p 80.00p 86.25p 17766
27/10/2016 85.00p 86.50p 85.00p 86.25p 9252
26/10/2016 78.50p 86.50p 78.50p 85.00p 17066
25/10/2016 78.50p 84.00p 74.50p 78.50p 3346
24/10/2016 82.25p 82.25p 77.50p 78.50p 4274
21/10/2016 81.00p 85.00p 77.50p 82.25p 31390
20/10/2016 81.00p 81.00p 81.00p 81.00p 0
19/10/2016 83.50p 83.50p 77.00p 81.00p 2825
18/10/2016 83.50p 83.50p 83.50p 83.50p 0
17/10/2016 83.50p 83.50p 77.00p 83.50p 57
14/10/2016 83.75p 83.75p 83.50p 83.50p 0
13/10/2016 85.00p 85.00p 78.50p 83.75p 1180
12/10/2016 85.00p 85.50p 85.00p 85.00p 0
11/10/2016 87.00p 87.00p 80.00p 85.00p 3468
10/10/2016 87.00p 87.00p 81.00p 87.00p 1173
07/10/2016 87.00p 87.00p 87.00p 87.00p 0
06/10/2016 87.00p 87.00p 87.00p 87.00p 0
05/10/2016 87.00p 87.00p 87.00p 87.00p 0
04/10/2016 85.00p 87.00p 85.00p 87.00p 0
03/10/2016 85.00p 87.50p 85.00p 85.00p 1130
30/09/2016 85.00p 85.00p 85.00p 85.00p 0
29/09/2016 85.00p 90.00p 85.00p 85.00p 29808
28/09/2016 85.00p 87.50p 85.00p 85.00p 1124
27/09/2016 85.00p 87.50p 85.00p 85.00p 4769
26/09/2016 86.00p 88.50p 85.00p 85.00p 2049
23/09/2016 86.50p 86.50p 80.00p 86.50p 17941
22/09/2016 86.50p 88.50p 86.50p 86.50p 2111
21/09/2016 86.50p 86.50p 80.00p 86.50p 2000
20/09/2016 81.25p 93.20p 79.00p 86.50p 47156
19/09/2016 81.00p 84.75p 75.00p 81.25p 10895
16/09/2016 87.25p 87.25p 77.50p 81.00p 20693
15/09/2016 88.50p 91.25p 82.00p 87.25p 12625
14/09/2016 88.50p 88.50p 84.52p 88.50p 5000
13/09/2016 88.50p 88.50p 85.00p 88.50p 2809
12/09/2016 88.75p 91.25p 88.50p 88.50p 0
09/09/2016 91.25p 96.95p 85.00p 91.25p 5756
08/09/2016 93.00p 95.00p 85.00p 91.25p 5584
07/09/2016 93.00p 95.00p 93.00p 93.00p 1347
06/09/2016 93.00p 98.95p 87.50p 93.00p 38107
05/09/2016 91.75p 93.00p 89.79p 93.00p 3229
02/09/2016 83.75p 97.25p 80.00p 91.75p 52129
01/09/2016 82.50p 90.00p 81.50p 83.75p 6100
31/08/2016 82.00p 87.50p 77.80p 82.00p 29389
30/08/2016 82.50p 87.58p 77.80p 82.00p 63132
26/08/2016 75.50p 89.00p 75.50p 78.75p 59132
25/08/2016 75.50p 80.00p 67.75p 76.75p 6083
24/08/2016 65.00p 82.50p 65.00p 76.00p 28394
23/08/2016 65.00p 65.00p 61.25p 65.00p 12857
22/08/2016 65.00p 68.34p 65.00p 65.00p 2750
19/08/2016 61.75p 68.50p 58.25p 65.00p 14000
18/08/2016 61.75p 63.78p 61.75p 61.75p 356
17/08/2016 65.00p 61.75p 61.75p 61.75p 0
16/08/2016 61.75p 61.75p 61.75p 61.75p 0
15/08/2016 61.75p 63.78p 61.75p 61.75p 784
12/08/2016 61.75p 61.75p 57.75p 61.75p 500
11/08/2016 61.00p 68.50p 61.00p 61.75p 45000
10/08/2016 61.00p 61.00p 61.00p 61.00p 0
09/08/2016 61.00p 61.00p 61.00p 61.00p 0
08/08/2016 61.00p 61.00p 61.00p 61.00p 0
05/08/2016 61.00p 61.00p 61.00p 61.00p 0
04/08/2016 60.00p 61.00p 57.00p 61.00p 97500
03/08/2016 60.50p 61.25p 60.00p 60.00p 0
02/08/2016 60.50p 60.50p 60.50p 60.50p 0
01/08/2016 60.00p 62.50p 55.00p 60.50p 6623
29/07/2016 60.00p 60.00p 60.00p 60.00p 0
28/07/2016 52.50p 60.00p 52.50p 60.00p 8934
27/07/2016 52.50p 52.50p 52.50p 52.50p 0
26/07/2016 52.50p 52.50p 52.50p 52.50p 0
25/07/2016 52.50p 52.50p 50.00p 52.50p 9174
22/07/2016 53.75p 54.75p 52.93p 53.75p 7763
21/07/2016 51.25p 54.75p 51.25p 53.75p 8747
20/07/2016 61.25p 61.25p 51.25p 51.25p 10000
19/07/2016 61.25p 61.25p 61.25p 61.25p 0
18/07/2016 61.25p 65.00p 55.55p 61.25p 98000
15/07/2016 61.25p 61.50p 61.25p 61.25p 227
14/07/2016 61.25p 61.25p 55.55p 61.25p 3000
13/07/2016 61.25p 61.25p 61.25p 61.25p 0
12/07/2016 61.25p 62.00p 55.55p 61.25p 6820
11/07/2016 61.25p 62.50p 60.00p 61.25p 22000
08/07/2016 60.00p 60.00p 54.15p 58.75p 4264
07/07/2016 60.00p 60.00p 54.15p 60.00p 5171
06/07/2016 58.75p 62.50p 53.25p 60.00p 13916
05/07/2016 58.75p 58.75p 58.75p 58.75p 0
04/07/2016 60.00p 60.00p 53.50p 58.75p 6181
01/07/2016 58.75p 58.75p 53.75p 58.75p 124
30/06/2016 58.75p 58.75p 58.00p 58.75p 0
29/06/2016 55.00p 58.00p 48.05p 58.00p 75600
28/06/2016 60.00p 60.00p 50.00p 55.00p 36552
27/06/2016 60.00p 60.00p 52.50p 60.00p 35000
24/06/2016 57.50p 60.00p 60.00p 60.00p 0
23/06/2016 60.00p 60.00p 59.50p 60.00p 139
22/06/2016 60.00p 60.00p 56.30p 60.00p 2681
21/06/2016 60.00p 60.00p 59.90p 60.00p 1669
20/06/2016 60.00p 60.00p 59.97p 60.00p 4876
17/06/2016 60.00p 60.00p 55.00p 60.00p 35000
16/06/2016 60.00p 60.00p 55.00p 60.00p 93277
15/06/2016 60.00p 60.87p 57.50p 60.00p 113379
14/06/2016 62.50p 62.50p 59.50p 60.00p 38350
13/06/2016 62.50p 62.50p 55.00p 62.50p 8139
10/06/2016 62.50p 62.50p 56.00p 62.50p 21400
09/06/2016 62.50p 62.50p 59.50p 62.50p 10013
08/06/2016 62.50p 62.50p 62.50p 62.50p 0
07/06/2016 62.50p 62.50p 55.00p 62.50p 28750
06/06/2016 62.50p 62.50p 55.00p 62.50p 10000
03/06/2016 62.50p 62.50p 62.50p 62.50p 0
02/06/2016 62.50p 63.50p 56.00p 62.50p 10621
01/06/2016 62.50p 62.50p 62.50p 62.50p 0
31/05/2016 62.50p 62.50p 62.50p 62.50p 0
27/05/2016 60.00p 63.50p 57.50p 62.50p 121419
26/05/2016 60.00p 60.00p 57.50p 60.00p 172490
25/05/2016 60.00p 60.00p 55.00p 60.00p 1000
24/05/2016 60.00p 60.00p 60.00p 60.00p 0
23/05/2016 57.50p 62.00p 56.50p 60.00p 112021
20/05/2016 56.25p 61.00p 56.25p 57.50p 174310
19/05/2016 56.25p 56.25p 56.25p 56.25p 0
18/05/2016 56.25p 61.00p 56.25p 56.25p 2500
17/05/2016 56.25p 61.25p 56.25p 56.25p 5000
16/05/2016 53.75p 56.25p 49.00p 56.25p 5548
13/05/2016 56.25p 60.00p 52.50p 56.25p 20000
12/05/2016 60.00p 60.00p 40.00p 60.00p 100322
11/05/2016 60.00p 61.25p 60.00p 60.00p 0
10/05/2016 61.25p 61.25p 60.00p 60.00p 0
09/05/2016 62.50p 66.25p 61.25p 61.25p 0
06/05/2016 62.50p 62.50p 52.50p 62.50p 2576
05/05/2016 62.50p 62.50p 62.50p 62.50p 0
04/05/2016 62.50p 62.50p 52.50p 62.50p 5000
03/05/2016 65.00p 72.50p 52.50p 62.50p 128981
29/04/2016 63.75p 65.00p 55.00p 65.00p 68163
28/04/2016 61.25p 61.25p 52.50p 61.25p 20939
27/04/2016 61.25p 64.75p 55.00p 61.25p 28831
26/04/2016 61.25p 66.95p 55.00p 61.25p 10428
25/04/2016 61.25p 66.95p 56.00p 61.25p 23436
22/04/2016 65.00p 65.00p 55.75p 61.25p 589
21/04/2016 55.00p 70.00p 55.00p 64.00p 19500
20/04/2016 55.00p 64.80p 51.50p 55.00p 22906
19/04/2016 51.25p 55.00p 45.00p 55.00p 31803
18/04/2016 51.25p 55.00p 42.50p 51.25p 31409
15/04/2016 51.25p 51.25p 42.50p 51.25p 100
14/04/2016 51.25p 59.13p 42.50p 51.25p 36694
13/04/2016 37.50p 90.00p 35.50p 51.25p 64970
12/04/2016 36.25p 48.63p 36.25p 36.25p 2500
11/04/2016 36.25p 36.25p 36.25p 36.25p 0
08/04/2016 36.25p 36.25p 36.25p 36.25p 0
07/04/2016 36.25p 36.25p 36.25p 36.25p 0
06/04/2016 36.25p 48.63p 26.10p 36.25p 484
05/04/2016 35.00p 40.00p 35.00p 40.00p 1250
04/04/2016 35.00p 35.00p 35.00p 35.00p 0
01/04/2016 35.00p 47.50p 35.00p 35.00p 5225
31/03/2016 35.00p 35.00p 35.00p 35.00p 0
30/03/2016 35.00p 35.00p 35.00p 35.00p 0
29/03/2016 35.00p 35.00p 35.00p 35.00p 0
24/03/2016 35.00p 35.00p 35.00p 35.00p 0
23/03/2016 32.50p 35.00p 32.50p 35.00p 0
22/03/2016 32.50p 32.50p 32.50p 32.50p 0
21/03/2016 32.50p 32.50p 23.00p 32.50p 274
18/03/2016 32.50p 32.50p 32.50p 32.50p 0
17/03/2016 32.50p 32.50p 32.50p 32.50p 0
16/03/2016 32.50p 40.00p 32.50p 32.50p 1250
15/03/2016 30.00p 32.50p 22.75p 32.50p 300
14/03/2016 26.25p 39.45p 20.00p 30.00p 59314
11/03/2016 35.00p 36.25p 26.00p 36.25p 2372
10/03/2016 36.25p 36.25p 25.00p 36.25p 5524
09/03/2016 38.75p 47.25p 27.00p 38.75p 7060

*Close Price adjusted for both dividends and splits