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:
- 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
GRIT Investment Trust (GRIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 300 |
| 23/02/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 175 |
| 22/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 21/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 18/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 3540 |
| 16/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/02/2022 | 11.45p | 11.45p | 11.25p | 11.25p | 0 |
| 11/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 10/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 9 |
| 09/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 08/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 2000 |
| 07/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 04/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 03/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 21 |
| 02/02/2022 | 11.25p | 11.25p | 10.75p | 11.25p | 74445 |
| 01/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 31/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 28/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 4000 |
| 27/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 14400 |
| 26/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 472 |
| 25/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 789 |
| 24/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 18459 |
| 21/01/2022 | 11.25p | 11.25p | 11.18p | 11.25p | 8828 |
| 20/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 3529 |
| 18/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/01/2022 | 11.15p | 11.30p | 11.15p | 11.25p | 8813 |
| 14/01/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 13/01/2022 | 11.25p | 11.25p | 11.15p | 11.15p | 0 |
| 12/01/2022 | 11.13p | 11.13p | 11.00p | 11.13p | 508 |
| 10/01/2022 | 12.00p | 12.00p | 10.98p | 11.13p | 37003 |
| 07/01/2022 | 12.25p | 12.25p | 12.00p | 12.00p | 44621 |
| 06/01/2022 | 12.25p | 12.35p | 12.00p | 12.25p | 7321 |
| 05/01/2022 | 12.25p | 12.37p | 12.25p | 12.25p | 13826 |
| 04/01/2022 | 12.50p | 12.50p | 12.00p | 12.25p | 61682 |
| 31/12/2021 | 12.75p | 12.75p | 12.50p | 12.50p | 4000 |
| 30/12/2021 | 12.75p | 13.00p | 12.50p | 12.75p | 306964 |
| 29/12/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 1374 |
| 24/12/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 23/12/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 22/12/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 7871 |
| 21/12/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 20/12/2021 | 13.10p | 13.10p | 12.70p | 12.75p | 5905 |
| 17/12/2021 | 13.10p | 13.10p | 13.00p | 13.10p | 2727 |
| 16/12/2021 | 15.25p | 15.25p | 12.00p | 13.10p | 254360 |
| 15/12/2021 | 15.50p | 15.50p | 15.00p | 15.25p | 65430 |
| 14/12/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 3561 |
| 13/12/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 43228 |
| 10/12/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 3146 |
| 09/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/12/2021 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 07/12/2021 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 06/12/2021 | 15.50p | 15.50p | 14.85p | 15.50p | 5000 |
| 03/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/11/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 8016 |
| 29/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/11/2021 | 15.25p | 15.50p | 14.80p | 15.50p | 3500 |
| 25/11/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/11/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/11/2021 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
| 22/11/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/11/2021 | 15.75p | 15.75p | 13.00p | 15.25p | 39103 |
| 18/11/2021 | 15.75p | 15.75p | 15.23p | 15.75p | 2000 |
| 17/11/2021 | 15.75p | 15.75p | 15.23p | 15.75p | 5500 |
| 16/11/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 15/11/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 12/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 3346 |
| 11/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 1942 |
| 10/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 4887 |
| 09/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 7457 |
| 08/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 2500 |
| 05/11/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 04/11/2021 | 15.75p | 15.75p | 15.02p | 15.75p | 5000 |
| 03/11/2021 | 16.00p | 16.00p | 15.02p | 15.75p | 7784 |
| 02/11/2021 | 16.00p | 16.00p | 15.02p | 16.00p | 24122 |
| 01/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/10/2021 | 16.50p | 16.50p | 16.00p | 16.00p | 73163 |
| 28/10/2021 | 17.00p | 17.00p | 16.00p | 16.50p | 159311 |
| 27/10/2021 | 17.00p | 17.00p | 16.42p | 17.00p | 7371 |
| 26/10/2021 | 15.75p | 17.20p | 15.28p | 17.00p | 170876 |
| 25/10/2021 | 17.75p | 19.00p | 15.00p | 16.25p | 230749 |
| 22/10/2021 | 13.75p | 21.90p | 13.75p | 17.75p | 1186735 |
| 21/10/2021 | 13.25p | 14.00p | 13.25p | 13.75p | 25000 |
| 20/10/2021 | 13.50p | 13.50p | 13.05p | 13.25p | 38348 |
| 19/10/2021 | 13.25p | 13.90p | 13.25p | 13.50p | 29095 |
| 18/10/2021 | 13.50p | 14.00p | 13.00p | 13.25p | 104658 |
| 15/10/2021 | 13.50p | 13.70p | 13.50p | 13.50p | 921 |
| 14/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/10/2021 | 13.00p | 13.50p | 12.50p | 13.50p | 70484 |
| 12/10/2021 | 13.25p | 13.25p | 12.50p | 13.00p | 4302 |
| 11/10/2021 | 13.25p | 13.25p | 12.50p | 13.25p | 8000 |
| 08/10/2021 | 13.00p | 13.70p | 10.50p | 13.25p | 89519 |
| 07/10/2021 | 13.25p | 18.75p | 12.50p | 13.00p | 300129 |
| 06/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/10/2021 | 13.25p | 13.25p | 11.50p | 13.25p | 8393 |
| 04/10/2021 | 13.25p | 14.50p | 11.75p | 13.25p | 25769 |
| 01/10/2021 | 13.25p | 14.60p | 11.50p | 13.25p | 25855 |
| 30/09/2021 | 12.00p | 18.50p | 11.00p | 13.25p | 212061 |
| 29/09/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/09/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/09/2021 | 12.00p | 12.00p | 11.00p | 12.00p | 1800 |
*Close Price adjusted for both dividends and splits