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
01/12/2022 2.85p 2.85p 2.85p 2.85p 0
30/11/2022 3.10p 3.10p 2.50p 2.85p 322822
29/11/2022 3.15p 3.15p 2.70p 3.10p 195406
28/11/2022 3.15p 3.15p 3.00p 3.15p 390812
25/11/2022 3.35p 3.35p 2.70p 3.15p 389740
24/11/2022 3.45p 3.45p 3.35p 3.35p 0
23/11/2022 3.45p 3.45p 3.40p 3.45p 0
22/11/2022 3.45p 3.45p 3.35p 3.45p 2
21/11/2022 3.50p 3.50p 3.36p 3.45p 31800
18/11/2022 3.45p 3.57p 3.34p 3.50p 30800
17/11/2022 3.45p 3.45p 3.45p 3.45p 0
16/11/2022 3.60p 3.60p 3.25p 3.45p 359964
15/11/2022 4.10p 4.14p 3.50p 3.60p 479300
14/11/2022 3.85p 4.10p 3.85p 4.10p 178888
11/11/2022 3.70p 4.00p 3.50p 3.85p 576174
10/11/2022 3.70p 3.70p 3.70p 3.70p 0
09/11/2022 3.70p 3.70p 3.70p 3.70p 0
08/11/2022 3.70p 3.70p 3.70p 3.70p 0
07/11/2022 3.65p 3.70p 3.50p 3.70p 50000
04/11/2022 3.35p 3.90p 3.35p 3.65p 672810
03/11/2022 3.35p 3.40p 3.35p 3.35p 0
02/11/2022 3.80p 3.80p 2.95p 3.35p 960362
01/11/2022 3.65p 4.50p 3.46p 3.80p 1693183
31/10/2022 11.15p 11.15p 3.65p 3.65p 10000
28/10/2022 11.15p 11.15p 11.15p 11.15p 0
27/10/2022 11.15p 11.15p 11.15p 11.15p 0
26/10/2022 11.15p 11.15p 11.15p 11.15p 0
25/10/2022 11.15p 11.15p 11.15p 11.15p 0
24/10/2022 11.15p 11.15p 11.15p 11.15p 0
21/10/2022 11.15p 11.15p 11.15p 11.15p 0
20/10/2022 11.15p 11.15p 11.10p 11.15p 17500
19/10/2022 11.15p 11.15p 11.15p 11.15p 0
18/10/2022 11.15p 11.15p 11.15p 11.15p 0
17/10/2022 11.15p 11.15p 11.15p 11.15p 0
14/10/2022 11.15p 11.15p 11.15p 11.15p 0
13/10/2022 11.15p 11.15p 11.15p 11.15p 0
12/10/2022 11.15p 11.15p 11.15p 11.15p 0
11/10/2022 11.15p 11.15p 11.15p 11.15p 0
10/10/2022 11.15p 11.15p 11.15p 11.15p 0
07/10/2022 11.15p 11.15p 11.10p 11.15p 10019
06/10/2022 11.15p 11.15p 11.10p 11.15p 11000
05/10/2022 11.15p 11.15p 11.15p 11.15p 0
04/10/2022 11.30p 11.30p 11.15p 11.15p 0
03/10/2022 11.15p 11.15p 11.15p 11.15p 0
30/09/2022 11.15p 11.15p 11.15p 11.15p 0
29/09/2022 11.15p 11.15p 11.15p 11.15p 0
28/09/2022 11.15p 11.15p 11.15p 11.15p 0
27/09/2022 11.15p 11.15p 11.15p 11.15p 0
26/09/2022 11.15p 11.15p 11.10p 11.15p 4504
23/09/2022 11.15p 11.15p 11.15p 11.15p 0
22/09/2022 11.30p 11.30p 11.10p 11.15p 4410
21/09/2022 11.15p 11.15p 11.15p 11.15p 0
20/09/2022 11.30p 11.30p 11.10p 11.15p 30469
19/09/2022 11.15p 11.15p 11.10p 11.15p 8409
16/09/2022 11.15p 11.15p 11.10p 11.15p 8409
15/09/2022 11.15p 11.15p 11.15p 11.15p 0
14/09/2022 11.15p 11.15p 11.15p 11.15p 0
13/09/2022 11.15p 11.15p 11.15p 11.15p 0
12/09/2022 11.15p 11.15p 11.15p 11.15p 0
09/09/2022 11.15p 11.15p 11.15p 11.15p 0
08/09/2022 11.15p 11.15p 11.15p 11.15p 0
07/09/2022 11.15p 11.15p 11.15p 11.15p 0
06/09/2022 11.15p 11.15p 9.68p 11.15p 44722
05/09/2022 11.15p 11.15p 11.15p 11.15p 0
02/09/2022 11.15p 11.15p 11.15p 11.15p 0
01/09/2022 11.15p 11.15p 11.15p 11.15p 0
31/08/2022 11.15p 11.15p 11.15p 11.15p 0
30/08/2022 11.15p 11.15p 11.10p 11.15p 9000
29/08/2022 11.15p 11.15p 11.11p 11.15p 2105
26/08/2022 11.15p 11.15p 11.11p 11.15p 2105
25/08/2022 11.15p 11.15p 11.15p 11.15p 0
24/08/2022 11.15p 11.15p 11.15p 11.15p 0
23/08/2022 11.15p 11.15p 11.15p 11.15p 0
22/08/2022 11.15p 11.15p 11.15p 11.15p 0
19/08/2022 11.15p 11.15p 11.15p 11.15p 0
18/08/2022 11.15p 11.15p 11.15p 11.15p 0
17/08/2022 11.15p 11.15p 11.15p 11.15p 0
16/08/2022 11.15p 11.15p 11.11p 11.15p 5000
15/08/2022 11.15p 11.15p 11.15p 11.15p 0
12/08/2022 10.85p 11.15p 10.85p 11.15p 0
11/08/2022 11.15p 11.15p 11.15p 11.15p 0
10/08/2022 11.15p 11.15p 11.15p 11.15p 0
09/08/2022 11.15p 11.15p 11.15p 11.15p 0
08/08/2022 11.15p 11.15p 11.15p 11.15p 0
05/08/2022 11.15p 11.15p 11.11p 11.15p 4500
04/08/2022 11.15p 11.15p 11.15p 11.15p 0
03/08/2022 11.15p 11.15p 11.15p 11.15p 0
02/08/2022 11.15p 11.15p 11.15p 11.15p 0
01/08/2022 10.85p 11.15p 11.15p 11.15p 0
29/07/2022 11.15p 11.15p 11.15p 11.15p 0
28/07/2022 11.15p 11.15p 11.15p 11.15p 0
27/07/2022 11.15p 11.15p 11.15p 11.15p 0
26/07/2022 11.15p 11.15p 11.11p 11.15p 1
25/07/2022 11.15p 11.15p 11.15p 11.15p 0
22/07/2022 11.15p 11.15p 11.15p 11.15p 0
21/07/2022 11.15p 11.15p 11.15p 11.15p 0
20/07/2022 11.15p 11.15p 11.11p 11.15p 3472
19/07/2022 11.15p 11.15p 11.15p 11.15p 0
18/07/2022 11.15p 11.15p 11.15p 11.15p 0
15/07/2022 11.15p 11.15p 11.15p 11.15p 0
14/07/2022 11.15p 11.15p 11.15p 11.15p 0
13/07/2022 11.15p 11.15p 11.15p 11.15p 0
12/07/2022 11.15p 11.15p 11.15p 11.15p 0
11/07/2022 11.15p 11.15p 11.15p 11.15p 0
08/07/2022 11.15p 11.15p 11.11p 11.15p 200
07/07/2022 11.15p 11.15p 11.11p 11.15p 220
06/07/2022 11.15p 11.15p 11.10p 11.15p 25000
05/07/2022 11.15p 11.15p 11.11p 11.15p 621
04/07/2022 11.15p 11.15p 11.15p 11.15p 0
01/07/2022 11.20p 11.20p 11.15p 11.15p 0
30/06/2022 11.20p 11.20p 11.20p 11.20p 0
29/06/2022 11.20p 11.20p 11.20p 11.20p 0
28/06/2022 11.20p 11.20p 11.10p 11.20p 40
27/06/2022 11.20p 11.20p 11.20p 11.20p 0
24/06/2022 11.20p 11.20p 11.20p 11.20p 0
23/06/2022 11.20p 11.20p 11.20p 11.20p 0
22/06/2022 11.20p 11.20p 11.20p 11.20p 0
21/06/2022 11.20p 11.20p 11.11p 11.20p 3000
20/06/2022 11.20p 11.20p 11.11p 11.20p 2920
17/06/2022 11.20p 11.20p 11.20p 11.20p 0
16/06/2022 11.20p 11.20p 11.20p 11.20p 0
15/06/2022 11.20p 11.20p 11.20p 11.20p 0
14/06/2022 11.20p 11.20p 11.10p 11.20p 5608
13/06/2022 11.20p 11.20p 11.20p 11.20p 0
10/06/2022 11.20p 11.20p 11.20p 11.20p 0
09/06/2022 11.20p 11.20p 11.20p 11.20p 0
08/06/2022 11.20p 11.20p 11.20p 11.20p 0
07/06/2022 11.20p 11.20p 11.11p 11.20p 3095
06/06/2022 11.20p 11.20p 11.20p 11.20p 0
03/06/2022 11.20p 11.20p 11.20p 11.20p 0
02/06/2022 11.20p 11.20p 11.20p 11.20p 0
01/06/2022 11.20p 11.20p 11.20p 11.20p 0
31/05/2022 11.20p 11.20p 11.20p 11.20p 0
30/05/2022 11.20p 11.20p 11.20p 11.20p 0
27/05/2022 11.20p 11.20p 11.20p 11.20p 0
26/05/2022 11.20p 11.20p 11.20p 11.20p 0
25/05/2022 11.20p 11.20p 11.20p 11.20p 0
24/05/2022 11.20p 11.20p 11.20p 11.20p 0
23/05/2022 11.20p 11.20p 11.20p 11.20p 0
20/05/2022 11.20p 11.20p 11.10p 11.20p 22396
19/05/2022 11.25p 11.25p 11.20p 11.20p 10000
18/05/2022 11.25p 11.25p 11.25p 11.25p 0
17/05/2022 11.25p 11.25p 11.25p 11.25p 0
16/05/2022 11.25p 11.25p 11.25p 11.25p 0
13/05/2022 11.25p 11.25p 11.25p 11.25p 0
12/05/2022 11.25p 11.25p 11.00p 11.25p 27171
11/05/2022 11.25p 11.25p 10.90p 11.25p 9003
10/05/2022 11.25p 11.25p 11.25p 11.25p 0
09/05/2022 11.25p 11.25p 11.25p 11.25p 0
06/05/2022 11.25p 11.25p 11.20p 11.25p 3337
05/05/2022 11.45p 11.45p 11.25p 11.25p 0
04/05/2022 11.25p 11.25p 11.25p 11.25p 0
03/05/2022 11.25p 11.25p 11.25p 11.25p 0
02/05/2022 11.25p 11.25p 11.25p 11.25p 0
29/04/2022 11.25p 11.25p 11.25p 11.25p 0
28/04/2022 11.25p 11.25p 11.20p 11.25p 5000
27/04/2022 11.25p 11.25p 11.25p 11.25p 0
26/04/2022 11.25p 11.25p 11.25p 11.25p 0
25/04/2022 11.25p 11.25p 11.20p 11.25p 7368
22/04/2022 11.25p 11.25p 11.20p 11.25p 13392
21/04/2022 11.25p 11.25p 11.25p 11.25p 0
20/04/2022 11.25p 11.25p 11.25p 11.25p 0
19/04/2022 11.25p 11.25p 11.25p 11.25p 0
18/04/2022 11.25p 11.45p 11.25p 11.25p 0
15/04/2022 11.25p 11.45p 11.25p 11.25p 0
14/04/2022 11.25p 11.25p 11.25p 11.25p 0
13/04/2022 11.25p 11.25p 11.25p 11.25p 0
12/04/2022 11.25p 11.25p 11.25p 11.25p 0
11/04/2022 11.45p 11.45p 11.20p 11.25p 6163
08/04/2022 11.25p 11.25p 11.25p 11.25p 0
07/04/2022 11.25p 11.25p 11.25p 11.25p 0
06/04/2022 11.25p 11.25p 11.25p 11.25p 0
05/04/2022 11.25p 11.25p 11.25p 11.25p 0
04/04/2022 11.45p 11.45p 11.25p 11.25p 0
01/04/2022 11.25p 11.25p 11.20p 11.25p 11345
31/03/2022 11.25p 11.25p 11.25p 11.25p 0
30/03/2022 11.25p 11.25p 11.25p 11.25p 0
29/03/2022 11.25p 11.25p 11.20p 11.25p 900
28/03/2022 11.25p 11.25p 11.25p 11.25p 0
25/03/2022 11.25p 11.25p 11.25p 11.25p 0
24/03/2022 11.25p 11.25p 11.20p 11.25p 2265
23/03/2022 11.25p 11.25p 11.25p 11.25p 0
22/03/2022 11.25p 11.25p 11.25p 11.25p 0
21/03/2022 11.25p 11.25p 11.25p 11.25p 0
18/03/2022 11.25p 11.25p 11.25p 11.25p 0
17/03/2022 11.25p 11.25p 11.25p 11.25p 0
16/03/2022 11.25p 11.25p 11.25p 11.25p 0
15/03/2022 11.25p 11.25p 11.25p 11.25p 0
14/03/2022 11.25p 11.25p 11.25p 11.25p 0
11/03/2022 11.25p 11.25p 11.25p 11.25p 0
10/03/2022 11.25p 11.25p 11.25p 11.25p 0
09/03/2022 11.25p 11.25p 11.25p 11.25p 0
08/03/2022 11.25p 11.25p 11.20p 11.25p 2776
07/03/2022 11.25p 11.25p 11.20p 11.25p 7629
04/03/2022 11.25p 11.25p 10.50p 11.25p 35139
03/03/2022 11.25p 11.25p 11.25p 11.25p 0
02/03/2022 11.25p 11.45p 11.25p 11.25p 0
01/03/2022 11.25p 11.25p 11.25p 11.25p 0
28/02/2022 11.25p 11.25p 11.25p 11.25p 0
25/02/2022 11.25p 11.25p 11.17p 11.25p 5000

*Close Price adjusted for both dividends and splits