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
23/10/2015 70.00p 70.00p 70.00p 70.00p 0
22/10/2015 70.00p 70.00p 70.00p 70.00p 0
21/10/2015 70.00p 70.00p 70.00p 70.00p 0
20/10/2015 80.00p 80.00p 60.00p 70.00p 5000
19/10/2015 80.00p 84.00p 80.00p 80.00p 1000
16/10/2015 80.00p 80.00p 80.00p 80.00p 0
15/10/2015 80.00p 80.00p 70.00p 80.00p 1100
14/10/2015 80.00p 80.00p 72.50p 80.00p 7500
13/10/2015 80.00p 80.00p 80.00p 80.00p 0
12/10/2015 80.00p 80.00p 80.00p 80.00p 0
09/10/2015 80.00p 80.00p 80.00p 80.00p 0
08/10/2015 80.00p 85.00p 80.00p 80.00p 0
07/10/2015 85.00p 85.00p 85.00p 85.00p 0
06/10/2015 85.00p 85.00p 85.00p 85.00p 0
05/10/2015 85.00p 85.00p 85.00p 85.00p 0
02/10/2015 85.00p 85.00p 85.00p 85.00p 0
01/10/2015 85.00p 88.50p 70.00p 85.00p 2332
30/09/2015 85.00p 85.00p 85.00p 85.00p 0
29/09/2015 85.00p 85.00p 85.00p 85.00p 0
28/09/2015 85.00p 85.00p 85.00p 85.00p 0
25/09/2015 85.00p 85.00p 70.00p 85.00p 10000
24/09/2015 85.00p 89.40p 85.00p 85.00p 2000
23/09/2015 85.00p 89.40p 85.00p 85.00p 3356
22/09/2015 85.00p 85.00p 70.00p 85.00p 10000
21/09/2015 85.00p 89.40p 85.00p 85.00p 1545
18/09/2015 80.00p 89.40p 80.00p 85.00p 1982
17/09/2015 85.00p 89.45p 71.00p 85.00p 7381
16/09/2015 85.00p 85.00p 71.50p 85.00p 1104
15/09/2015 80.00p 85.00p 70.55p 85.00p 3000
14/09/2015 85.00p 90.00p 85.00p 85.00p 1317
11/09/2015 75.00p 90.00p 70.00p 85.00p 14524
10/09/2015 90.00p 92.50p 70.00p 75.00p 28922
09/09/2015 100.00p 100.00p 80.00p 90.00p 3500
08/09/2015 111.25p 111.25p 100.00p 100.00p 7500
07/09/2015 110.00p 116.25p 110.00p 111.25p 0
04/09/2015 111.25p 111.25p 111.25p 111.25p 0
03/09/2015 111.25p 111.25p 111.25p 111.25p 0
02/09/2015 111.25p 111.25p 110.00p 111.25p 0
01/09/2015 111.25p 111.25p 110.00p 110.00p 900
28/08/2015 111.25p 111.25p 111.25p 111.25p 0
27/08/2015 111.25p 120.63p 111.25p 111.25p 815
26/08/2015 111.25p 111.25p 111.25p 111.25p 0
25/08/2015 111.25p 111.25p 111.25p 111.25p 0
24/08/2015 111.25p 115.00p 111.25p 111.25p 0
21/08/2015 115.00p 115.00p 97.85p 115.00p 781
20/08/2015 120.00p 120.00p 115.00p 117.50p 0
19/08/2015 117.50p 126.25p 117.50p 117.50p 500
18/08/2015 117.50p 126.25p 117.50p 117.50p 1434
17/08/2015 122.50p 122.50p 117.50p 117.50p 0
14/08/2015 122.50p 122.50p 105.00p 122.50p 6416
13/08/2015 122.50p 122.50p 122.50p 122.50p 0
12/08/2015 122.50p 131.25p 122.50p 122.50p 1083
11/08/2015 122.50p 131.25p 122.50p 122.50p 374
10/08/2015 122.50p 131.25p 122.50p 122.50p 3810
07/08/2015 127.50p 131.25p 110.00p 122.50p 27063
06/08/2015 127.50p 140.00p 120.00p 127.50p 22500
05/08/2015 127.50p 127.50p 127.50p 127.50p 0
04/08/2015 127.50p 127.50p 127.50p 127.50p 0
03/08/2015 127.50p 127.50p 127.50p 127.50p 0
31/07/2015 127.50p 140.00p 127.50p 127.50p 5286
30/07/2015 130.00p 130.00p 127.50p 127.50p 0
29/07/2015 130.00p 140.00p 120.00p 130.00p 30714
28/07/2015 130.00p 140.00p 110.00p 130.00p 5688
27/07/2015 130.00p 130.00p 130.00p 130.00p 0
24/07/2015 135.00p 150.00p 120.00p 130.00p 19200
23/07/2015 135.00p 135.00p 120.00p 135.00p 29600
22/07/2015 142.50p 142.50p 135.00p 135.00p 0
21/07/2015 145.00p 145.00p 142.50p 142.50p 0
20/07/2015 145.00p 145.00p 145.00p 145.00p 0
17/07/2015 145.00p 145.00p 125.00p 145.00p 5000
16/07/2015 145.00p 145.00p 145.00p 145.00p 0
15/07/2015 145.00p 145.00p 145.00p 145.00p 0
14/07/2015 145.00p 145.00p 145.00p 145.00p 0
13/07/2015 145.00p 145.00p 145.00p 145.00p 0
10/07/2015 145.00p 145.00p 145.00p 145.00p 0
09/07/2015 145.00p 145.00p 145.00p 145.00p 0
08/07/2015 145.00p 145.00p 145.00p 145.00p 0
07/07/2015 145.00p 145.00p 145.00p 145.00p 0
06/07/2015 145.00p 145.00p 145.00p 145.00p 0
03/07/2015 145.00p 145.00p 145.00p 145.00p 0
02/07/2015 145.00p 145.00p 145.00p 145.00p 0
01/07/2015 145.00p 145.00p 145.00p 145.00p 50000
30/06/2015 145.00p 145.00p 145.00p 145.00p 0
29/06/2015 150.00p 160.00p 145.00p 145.00p 872
26/06/2015 147.50p 170.00p 130.00p 150.00p 11919
25/06/2015 150.00p 150.00p 130.00p 150.00p 6206
24/06/2015 150.00p 150.00p 130.00p 150.00p 24000
23/06/2015 150.00p 150.00p 150.00p 150.00p 0
22/06/2015 150.00p 150.00p 150.00p 150.00p 0
19/06/2015 150.00p 150.00p 150.00p 150.00p 0
18/06/2015 150.00p 150.00p 150.00p 150.00p 0
17/06/2015 150.00p 150.00p 150.00p 150.00p 0
16/06/2015 145.00p 150.00p 145.00p 150.00p 0
15/06/2015 150.00p 150.00p 150.00p 150.00p 0
12/06/2015 150.00p 150.00p 150.00p 150.00p 3666
11/06/2015 150.00p 150.00p 150.00p 150.00p 0
10/06/2015 150.00p 150.00p 150.00p 150.00p 0
09/06/2015 150.00p 150.00p 150.00p 150.00p 0
08/06/2015 147.50p 150.00p 147.50p 150.00p 0
05/06/2015 150.00p 150.00p 150.00p 150.00p 0
04/06/2015 150.00p 150.00p 150.00p 150.00p 0
03/06/2015 150.00p 150.00p 150.00p 150.00p 0
02/06/2015 150.00p 150.00p 150.00p 150.00p 0
01/06/2015 150.00p 150.00p 150.00p 150.00p 0
29/05/2015 150.00p 170.00p 150.00p 150.00p 7920
28/05/2015 150.00p 150.00p 150.00p 150.00p 0
27/05/2015 150.00p 150.00p 150.00p 150.00p 0
26/05/2015 150.00p 150.00p 150.00p 150.00p 0
22/05/2015 150.00p 150.00p 150.00p 150.00p 0
21/05/2015 150.00p 150.00p 150.00p 150.00p 0
20/05/2015 150.00p 150.00p 150.00p 150.00p 0
19/05/2015 150.00p 150.00p 125.00p 150.00p 180582
18/05/2015 150.00p 150.00p 150.00p 150.00p 0
15/05/2015 150.00p 150.00p 150.00p 150.00p 0
14/05/2015 147.50p 150.00p 147.50p 150.00p 0
13/05/2015 150.00p 150.00p 150.00p 150.00p 0
12/05/2015 150.00p 160.00p 150.00p 150.00p 1961
11/05/2015 160.00p 160.00p 160.00p 160.00p 0
08/05/2015 160.00p 160.00p 160.00p 160.00p 0
07/05/2015 160.00p 160.00p 160.00p 160.00p 0
06/05/2015 160.00p 160.00p 160.00p 160.00p 0
05/05/2015 160.00p 160.00p 160.00p 160.00p 0
01/05/2015 160.00p 160.00p 140.00p 160.00p 5000
30/04/2015 160.00p 165.00p 135.00p 160.00p 3371
29/04/2015 160.00p 160.00p 160.00p 160.00p 0
28/04/2015 160.00p 160.00p 140.00p 160.00p 1000
27/04/2015 160.00p 162.13p 160.00p 160.00p 172
24/04/2015 155.00p 160.00p 120.00p 160.00p 14072
23/04/2015 157.50p 157.50p 155.00p 155.00p 0
22/04/2015 150.00p 185.00p 150.00p 157.50p 12295
21/04/2015 155.00p 159.00p 115.00p 150.00p 12800
20/04/2015 172.50p 172.50p 155.00p 155.00p 0
17/04/2015 182.50p 182.50p 120.00p 172.50p 5000
16/04/2015 182.50p 182.50p 182.50p 182.50p 0
15/04/2015 182.50p 200.00p 160.00p 182.50p 26800
14/04/2015 182.50p 191.00p 182.50p 182.50p 771
13/04/2015 180.00p 182.50p 180.00p 182.50p 0
10/04/2015 182.50p 182.50p 182.50p 182.50p 0
09/04/2015 182.50p 182.50p 182.50p 182.50p 0
08/04/2015 182.50p 191.00p 182.50p 182.50p 515
07/04/2015 185.00p 185.00p 159.80p 185.00p 1487
02/04/2015 157.50p 200.00p 157.50p 171.25p 20400
01/04/2015 155.00p 155.00p 155.00p 155.00p 0
31/03/2015 140.00p 155.00p 110.00p 155.00p 38383
30/03/2015 170.00p 170.00p 120.00p 160.00p 5478
27/03/2015 172.50p 180.00p 171.25p 171.25p 0
26/03/2015 180.00p 180.00p 180.00p 180.00p 0
25/03/2015 180.00p 180.00p 180.00p 180.00p 0
24/03/2015 188.75p 188.75p 142.50p 180.00p 20408
23/03/2015 188.75p 188.75p 180.00p 188.75p 1600
20/03/2015 188.75p 188.75p 145.00p 188.75p 5000
19/03/2015 188.75p 204.45p 180.00p 188.75p 1034
18/03/2015 188.75p 188.75p 188.75p 188.75p 0
17/03/2015 188.75p 188.75p 140.00p 188.75p 100000
16/03/2015 188.75p 188.75p 180.00p 188.75p 1500
13/03/2015 188.75p 188.75p 188.75p 188.75p 0
12/03/2015 188.75p 204.45p 188.75p 188.75p 296
11/03/2015 188.75p 188.75p 188.75p 188.75p 0
10/03/2015 188.75p 188.75p 188.75p 188.75p 0
09/03/2015 210.00p 210.00p 170.00p 188.75p 1089
06/03/2015 200.00p 210.00p 200.00p 210.00p 0
05/03/2015 210.00p 217.50p 210.00p 210.00p 5
04/03/2015 210.00p 210.00p 210.00p 210.00p 0
03/03/2015 210.00p 210.00p 210.00p 210.00p 0
02/03/2015 210.00p 210.00p 210.00p 210.00p 0
27/02/2015 200.00p 210.00p 200.00p 210.00p 0
26/02/2015 210.00p 210.00p 171.50p 210.00p 500
25/02/2015 210.00p 220.00p 178.50p 200.00p 2999
24/02/2015 210.00p 220.00p 171.50p 210.00p 1086
23/02/2015 210.00p 210.00p 178.50p 210.00p 600
20/02/2015 210.00p 220.00p 178.50p 210.00p 2000
19/02/2015 210.00p 210.00p 210.00p 210.00p 0
18/02/2015 210.00p 210.00p 210.00p 210.00p 0
17/02/2015 210.00p 220.00p 190.00p 210.00p 7393
16/02/2015 200.00p 220.00p 200.00p 200.00p 4000
13/02/2015 215.00p 220.00p 200.00p 200.00p 5029
12/02/2015 235.00p 235.00p 235.00p 235.00p 0
11/02/2015 235.00p 235.00p 235.00p 235.00p 0
10/02/2015 235.00p 235.00p 235.00p 235.00p 0
09/02/2015 235.00p 251.10p 235.00p 235.00p 44
06/02/2015 235.00p 243.00p 235.00p 235.00p 2800
05/02/2015 235.00p 235.00p 235.00p 235.00p 0
04/02/2015 235.00p 235.00p 235.00p 235.00p 0
03/02/2015 225.00p 235.00p 225.00p 235.00p 0
02/02/2015 235.00p 235.00p 235.00p 235.00p 0
30/01/2015 235.00p 235.00p 235.00p 235.00p 0
29/01/2015 235.00p 235.00p 235.00p 235.00p 0
28/01/2015 235.00p 235.00p 235.00p 235.00p 0
27/01/2015 235.00p 235.00p 235.00p 235.00p 0
26/01/2015 235.00p 235.00p 235.00p 235.00p 0
23/01/2015 235.00p 235.00p 235.00p 235.00p 0
22/01/2015 235.00p 235.00p 235.00p 235.00p 0
21/01/2015 225.00p 240.00p 225.00p 235.00p 1347
20/01/2015 225.00p 225.00p 225.00p 225.00p 0
19/01/2015 225.00p 225.00p 225.00p 225.00p 0
16/01/2015 225.00p 225.00p 225.00p 225.00p 0
15/01/2015 227.50p 227.50p 184.50p 225.00p 117
14/01/2015 227.50p 227.50p 227.50p 227.50p 0
13/01/2015 227.50p 227.50p 227.50p 227.50p 0
12/01/2015 227.50p 227.50p 227.50p 227.50p 0

*Close Price adjusted for both dividends and splits