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
20/09/2023 1.15p 1.15p 0.85p 1.03p 70000
19/09/2023 1.15p 1.17p 1.15p 1.15p 0
18/09/2023 1.15p 1.17p 1.15p 1.15p 0
15/09/2023 1.15p 1.15p 1.10p 1.15p 2150
14/09/2023 1.15p 1.17p 1.15p 1.15p 0
13/09/2023 1.15p 1.17p 1.15p 1.15p 0
12/09/2023 1.15p 1.17p 1.15p 1.15p 0
11/09/2023 1.15p 1.17p 1.15p 1.15p 0
08/09/2023 1.15p 1.17p 1.15p 1.15p 0
07/09/2023 1.15p 1.17p 1.15p 1.15p 0
06/09/2023 1.15p 1.17p 1.15p 1.15p 0
05/09/2023 1.15p 1.17p 1.15p 1.15p 0
04/09/2023 1.15p 1.17p 1.15p 1.15p 0
01/09/2023 1.15p 1.17p 1.15p 1.15p 0
31/08/2023 1.15p 1.15p 1.15p 1.15p 218813
30/08/2023 1.15p 1.17p 1.15p 1.15p 0
29/08/2023 1.15p 1.17p 1.15p 1.15p 0
25/08/2023 1.25p 1.25p 0.99p 1.15p 100000
24/08/2023 1.15p 1.15p 1.10p 1.15p 34426
23/08/2023 1.15p 1.15p 1.15p 1.15p 0
22/08/2023 1.15p 1.15p 1.15p 1.15p 0
21/08/2023 1.15p 1.15p 1.10p 1.15p 94400
18/08/2023 1.15p 1.15p 1.15p 1.15p 0
17/08/2023 1.15p 1.15p 1.15p 1.15p 0
16/08/2023 1.15p 1.15p 1.10p 1.15p 3363
15/08/2023 1.15p 1.15p 1.15p 1.15p 0
14/08/2023 1.15p 1.15p 1.15p 1.15p 0
11/08/2023 1.15p 1.15p 1.15p 1.15p 0
10/08/2023 1.15p 1.15p 1.15p 1.15p 0
09/08/2023 1.15p 1.15p 1.15p 1.15p 0
08/08/2023 1.15p 1.15p 1.15p 1.15p 0
07/08/2023 1.15p 1.15p 1.15p 1.15p 0
04/08/2023 1.40p 1.40p 1.10p 1.15p 214078
03/08/2023 1.40p 1.40p 1.37p 1.40p 0
02/08/2023 1.40p 1.40p 1.37p 1.40p 0
01/08/2023 1.40p 1.40p 1.37p 1.40p 0
31/07/2023 1.40p 1.40p 1.37p 1.40p 0
28/07/2023 1.50p 1.50p 1.30p 1.40p 93230
27/07/2023 1.50p 1.50p 1.50p 1.50p 0
26/07/2023 1.35p 1.56p 1.30p 1.50p 739426
25/07/2023 1.35p 1.35p 1.33p 1.35p 0
24/07/2023 1.35p 1.35p 1.33p 1.35p 0
21/07/2023 1.35p 1.35p 1.33p 1.35p 0
20/07/2023 1.35p 1.35p 1.30p 1.35p 2673
19/07/2023 1.35p 1.35p 1.33p 1.35p 0
18/07/2023 1.35p 1.35p 1.33p 1.35p 0
17/07/2023 1.35p 1.35p 1.33p 1.35p 0
14/07/2023 1.35p 1.35p 1.33p 1.35p 0
13/07/2023 1.35p 1.35p 1.33p 1.35p 0
12/07/2023 1.35p 1.35p 1.33p 1.35p 0
11/07/2023 1.35p 1.35p 1.30p 1.35p 2540
10/07/2023 1.35p 1.35p 1.33p 1.35p 0
07/07/2023 1.35p 1.35p 1.30p 1.35p 13
06/07/2023 1.35p 1.35p 1.33p 1.35p 0
05/07/2023 1.35p 1.35p 1.30p 1.35p 3544
04/07/2023 1.35p 1.35p 1.33p 1.35p 0
03/07/2023 1.35p 1.35p 1.33p 1.35p 0
30/06/2023 1.35p 1.35p 1.33p 1.35p 0
29/06/2023 1.35p 1.35p 1.30p 1.35p 2573
28/06/2023 1.35p 1.35p 1.33p 1.35p 0
27/06/2023 1.35p 1.35p 1.33p 1.35p 0
26/06/2023 1.35p 1.35p 1.33p 1.35p 0
23/06/2023 1.35p 1.35p 1.33p 1.35p 0
22/06/2023 1.35p 1.35p 1.33p 1.35p 0
21/06/2023 1.55p 1.55p 1.30p 1.35p 291414
20/06/2023 1.55p 1.55p 1.53p 1.55p 0
19/06/2023 1.55p 1.55p 1.50p 1.55p 9204
16/06/2023 1.55p 1.55p 1.53p 1.55p 0
15/06/2023 1.65p 1.65p 1.50p 1.55p 35249
14/06/2023 1.65p 1.65p 1.56p 1.65p 0
13/06/2023 1.65p 1.65p 1.56p 1.65p 0
12/06/2023 1.65p 1.65p 1.56p 1.65p 0
09/06/2023 1.65p 1.65p 1.56p 1.65p 0
08/06/2023 1.70p 1.70p 1.56p 1.65p 0
07/06/2023 1.70p 1.70p 1.70p 1.70p 0
06/06/2023 1.70p 1.70p 1.60p 1.70p 8828
05/06/2023 1.85p 1.85p 1.58p 1.70p 285000
02/06/2023 1.85p 1.85p 1.78p 1.85p 0
01/06/2023 1.80p 1.95p 1.80p 1.85p 10192
31/05/2023 1.63p 1.90p 1.51p 1.85p 794864
30/05/2023 1.63p 1.63p 1.51p 1.63p 1049
26/05/2023 1.58p 1.65p 1.51p 1.63p 80887
25/05/2023 1.78p 2.08p 1.55p 1.58p 1625679
24/05/2023 1.78p 1.78p 1.78p 1.78p 0
23/05/2023 1.80p 1.80p 1.69p 1.78p 24397
22/05/2023 1.80p 1.80p 1.69p 1.80p 260000
19/05/2023 1.80p 1.80p 1.80p 1.80p 0
18/05/2023 1.80p 1.80p 1.80p 1.80p 0
17/05/2023 1.80p 1.80p 1.80p 1.80p 0
16/05/2023 1.80p 1.80p 1.80p 1.80p 0
15/05/2023 1.75p 1.84p 1.75p 1.80p 310000
12/05/2023 1.75p 1.80p 1.75p 1.75p 0
11/05/2023 1.75p 1.75p 1.61p 1.75p 585
10/05/2023 1.75p 1.75p 1.61p 1.75p 3500
09/05/2023 1.75p 1.75p 1.61p 1.75p 200
05/05/2023 1.75p 1.83p 1.40p 1.75p 60000
04/05/2023 1.65p 1.85p 1.50p 1.75p 1170912
03/05/2023 1.70p 1.70p 1.70p 1.70p 0
02/05/2023 1.70p 1.70p 1.60p 1.70p 54222
28/04/2023 1.75p 1.75p 1.60p 1.70p 139000
27/04/2023 1.45p 1.90p 1.10p 1.75p 831905
26/04/2023 1.55p 1.55p 1.30p 1.45p 43308
25/04/2023 1.55p 1.55p 1.55p 1.55p 0
24/04/2023 1.55p 1.55p 1.55p 1.55p 0
21/04/2023 1.55p 1.55p 1.55p 1.55p 0
20/04/2023 1.55p 1.55p 1.35p 1.55p 117244
19/04/2023 1.55p 1.55p 1.55p 1.55p 0
18/04/2023 1.55p 1.55p 1.50p 1.55p 2838638
17/04/2023 1.55p 1.55p 1.55p 1.55p 0
14/04/2023 1.55p 1.55p 1.55p 1.55p 0
13/04/2023 1.53p 1.55p 1.53p 1.55p 128072
12/04/2023 1.53p 1.53p 1.52p 1.53p 0
11/04/2023 1.53p 1.53p 1.52p 1.53p 0
06/04/2023 1.53p 1.53p 1.50p 1.53p 516006
05/04/2023 1.53p 1.53p 1.53p 1.53p 0
04/04/2023 1.63p 1.63p 1.53p 1.53p 10000
03/04/2023 1.63p 1.63p 1.60p 1.63p 30000
31/03/2023 1.63p 1.63p 1.63p 1.63p 0
30/03/2023 1.58p 1.63p 1.58p 1.63p 0
29/03/2023 1.73p 1.73p 1.59p 1.63p 1211582
28/03/2023 1.73p 1.73p 1.73p 1.73p 0
27/03/2023 1.75p 1.75p 1.72p 1.73p 0
24/03/2023 1.75p 1.75p 1.73p 1.75p 0
23/03/2023 1.95p 1.95p 1.75p 1.75p 30000
22/03/2023 1.95p 1.95p 1.90p 1.95p 1332
21/03/2023 1.95p 1.95p 1.90p 1.95p 5000
20/03/2023 1.95p 1.95p 1.93p 1.95p 0
17/03/2023 1.95p 1.95p 1.93p 1.95p 0
16/03/2023 1.95p 1.95p 1.93p 1.95p 0
15/03/2023 1.95p 1.95p 1.93p 1.95p 0
14/03/2023 1.95p 1.95p 1.93p 1.95p 0
13/03/2023 1.95p 1.95p 1.93p 1.95p 0
10/03/2023 1.95p 1.95p 1.93p 1.95p 0
09/03/2023 1.95p 1.95p 1.93p 1.95p 0
08/03/2023 1.95p 1.95p 1.93p 1.95p 0
07/03/2023 1.95p 1.95p 1.93p 1.95p 0
06/03/2023 1.95p 1.95p 1.93p 1.95p 0
03/03/2023 1.95p 1.95p 1.93p 1.95p 0
02/03/2023 1.95p 1.95p 1.90p 1.95p 13305
01/03/2023 1.95p 1.95p 1.93p 1.95p 0
28/02/2023 1.95p 1.95p 1.93p 1.95p 0
27/02/2023 1.95p 1.95p 1.93p 1.95p 0
24/02/2023 2.05p 2.05p 1.93p 1.95p 0
23/02/2023 1.95p 1.95p 1.93p 1.95p 0
22/02/2023 1.95p 1.95p 1.93p 1.95p 0
21/02/2023 1.95p 1.95p 1.90p 1.95p 5524
20/02/2023 1.95p 1.95p 1.93p 1.95p 0
17/02/2023 1.95p 1.95p 1.93p 1.95p 0
16/02/2023 1.95p 1.95p 1.93p 1.95p 0
15/02/2023 1.95p 1.95p 1.93p 1.95p 0
14/02/2023 1.95p 1.95p 1.50p 1.95p 192414
13/02/2023 2.00p 2.01p 1.91p 1.95p 1838264
10/02/2023 2.00p 2.00p 1.90p 2.00p 14962
09/02/2023 2.00p 2.00p 1.97p 2.00p 0
08/02/2023 2.00p 2.00p 1.97p 2.00p 0
07/02/2023 2.00p 2.00p 1.97p 2.00p 0
06/02/2023 2.00p 2.00p 1.97p 2.00p 0
03/02/2023 2.00p 2.00p 1.97p 2.00p 0
02/02/2023 2.00p 2.00p 1.97p 2.00p 0
01/02/2023 2.00p 2.00p 1.97p 2.00p 0
31/01/2023 2.00p 2.00p 1.97p 2.00p 0
30/01/2023 2.00p 2.00p 1.97p 2.00p 0
27/01/2023 2.10p 2.10p 1.90p 2.00p 285922
26/01/2023 2.35p 2.35p 2.00p 2.10p 492194
25/01/2023 2.35p 2.36p 2.35p 2.36p 14000
24/01/2023 2.35p 2.35p 2.35p 2.35p 0
23/01/2023 2.35p 2.35p 2.35p 2.35p 0
20/01/2023 2.35p 2.35p 2.35p 2.35p 0
19/01/2023 2.35p 2.35p 2.35p 2.35p 0
18/01/2023 2.35p 2.35p 2.35p 2.35p 0
17/01/2023 2.35p 2.35p 2.20p 2.35p 100000
16/01/2023 2.45p 2.50p 2.28p 2.35p 0
13/01/2023 2.50p 2.50p 2.15p 2.45p 200000
12/01/2023 2.50p 2.52p 2.50p 2.50p 64700
11/01/2023 2.50p 2.50p 2.50p 2.50p 0
10/01/2023 2.50p 2.50p 2.50p 2.50p 0
09/01/2023 2.50p 2.50p 2.50p 2.50p 0
06/01/2023 2.50p 2.50p 2.50p 2.50p 50000
05/01/2023 2.35p 2.50p 2.31p 2.50p 52016
04/01/2023 2.55p 2.55p 2.30p 2.35p 530242
03/01/2023 2.80p 2.80p 2.40p 2.55p 157694
30/12/2022 2.80p 2.90p 2.80p 2.80p 0
29/12/2022 2.80p 2.90p 2.80p 2.80p 0
28/12/2022 2.80p 2.80p 2.20p 2.80p 25000
23/12/2022 2.80p 2.90p 2.80p 2.80p 0
22/12/2022 2.80p 2.90p 2.73p 2.80p -10160
21/12/2022 2.85p 2.95p 2.40p 2.80p 622926
20/12/2022 2.85p 2.85p 2.80p 2.85p 0
19/12/2022 2.85p 2.85p 2.80p 2.85p 0
16/12/2022 2.85p 2.85p 2.80p 2.85p 0
15/12/2022 2.85p 2.85p 2.80p 2.85p 0
14/12/2022 2.85p 2.85p 2.80p 2.85p 0
13/12/2022 2.85p 2.85p 2.79p 2.85p 85922
12/12/2022 2.85p 2.85p 2.80p 2.85p 0
09/12/2022 2.85p 2.85p 2.80p 2.85p 156327
08/12/2022 2.85p 2.90p 2.85p 2.85p 350000
07/12/2022 2.85p 2.90p 2.85p 2.85p 0
06/12/2022 2.85p 2.90p 2.85p 2.85p 0
05/12/2022 2.85p 2.85p 2.85p 2.85p 0
02/12/2022 2.85p 2.85p 2.85p 2.85p 0

*Close Price adjusted for both dividends and splits