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
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
24/09/2021 12.00p 12.00p 12.00p 12.00p 0
23/09/2021 12.00p 12.00p 12.00p 12.00p 0
22/09/2021 12.50p 12.50p 12.00p 12.00p 2874
21/09/2021 12.50p 12.50p 10.50p 12.50p 25000
20/09/2021 12.50p 12.50p 12.50p 12.50p 0
17/09/2021 12.50p 12.50p 12.50p 12.50p 0
16/09/2021 12.50p 12.50p 12.50p 12.50p 0
15/09/2021 12.50p 12.50p 12.50p 12.50p 0
14/09/2021 13.00p 13.00p 11.50p 12.50p 11231
13/09/2021 13.00p 13.00p 12.00p 13.00p 5730
10/09/2021 15.00p 15.00p 11.39p 13.00p 123336
09/09/2021 14.00p 15.50p 11.68p 15.50p 289210
08/09/2021 14.00p 14.00p 13.50p 14.00p 4205
07/09/2021 15.50p 15.50p 12.00p 14.00p 194889
06/09/2021 15.50p 15.50p 15.50p 15.50p 0
03/09/2021 15.50p 15.50p 15.50p 15.50p 0
02/09/2021 15.50p 15.50p 15.50p 15.50p 0
01/09/2021 15.50p 15.50p 15.50p 15.50p 0
31/08/2021 15.50p 15.50p 15.02p 15.50p 6905
27/08/2021 14.50p 15.50p 14.50p 15.50p 3351
26/08/2021 15.50p 15.50p 15.50p 15.50p 0
25/08/2021 15.50p 15.50p 15.00p 15.50p 488
24/08/2021 15.50p 15.50p 15.10p 15.50p 25000
23/08/2021 15.50p 15.50p 15.00p 15.50p 2389
20/08/2021 15.50p 16.00p 15.20p 15.50p 101087
19/08/2021 15.50p 15.50p 15.50p 15.50p 0
18/08/2021 15.50p 15.50p 15.50p 15.50p 0
17/08/2021 15.50p 15.60p 15.50p 15.50p 45801
16/08/2021 15.50p 15.50p 15.30p 15.50p 1000
13/08/2021 16.00p 16.00p 15.00p 15.50p 65124
12/08/2021 16.00p 16.00p 15.80p 16.00p 2500
11/08/2021 16.00p 16.00p 16.00p 16.00p 0
10/08/2021 16.00p 16.00p 16.00p 16.00p 0
09/08/2021 17.00p 18.00p 15.11p 16.00p 126113
06/08/2021 17.00p 17.00p 15.10p 17.00p 13858
05/08/2021 18.50p 18.50p 15.00p 17.00p 63036
04/08/2021 19.50p 19.50p 18.00p 18.50p 50882
03/08/2021 20.50p 20.50p 18.86p 19.50p 5880
02/08/2021 18.25p 27.50p 16.50p 20.50p 106463
30/07/2021 18.25p 18.25p 18.25p 18.25p 0
29/07/2021 18.25p 18.25p 18.25p 18.25p 0
28/07/2021 17.50p 18.25p 13.79p 18.25p 1642176
27/07/2021 27.50p 27.50p 27.50p 27.50p 0
26/07/2021 27.50p 27.50p 27.50p 27.50p 0
23/07/2021 27.50p 27.50p 27.50p 27.50p 0
22/07/2021 27.50p 27.50p 27.50p 27.50p 0
21/07/2021 27.50p 27.50p 27.50p 27.50p 0
19/07/2021 27.50p 27.50p 27.50p 27.50p 0
16/07/2021 27.50p 27.50p 27.50p 27.50p 0
15/07/2021 27.50p 27.50p 27.50p 27.50p 0
14/07/2021 27.50p 27.50p 27.50p 27.50p 0
13/07/2021 27.50p 27.50p 27.50p 27.50p 0
12/07/2021 27.50p 27.50p 27.50p 27.50p 0
09/07/2021 27.50p 27.50p 27.50p 27.50p 0
08/07/2021 27.50p 27.50p 27.50p 27.50p 0
07/07/2021 27.50p 27.50p 27.50p 27.50p 0
06/07/2021 27.50p 27.50p 27.50p 27.50p 0
05/07/2021 27.50p 27.50p 27.50p 27.50p 0
02/07/2021 27.50p 27.50p 27.50p 27.50p 0
01/07/2021 27.50p 27.50p 27.50p 27.50p 0
30/06/2021 27.50p 27.50p 27.50p 27.50p 0
29/06/2021 27.50p 27.50p 27.50p 27.50p 0
28/06/2021 27.50p 27.50p 27.50p 27.50p 0
25/06/2021 27.50p 23.50p 23.50p 27.50p 0
24/06/2021 27.50p 23.50p 23.50p 27.50p 0
23/06/2021 27.50p 23.50p 23.50p 27.50p 0
22/06/2021 27.50p 23.50p 23.50p 27.50p 0
21/06/2021 27.50p 23.50p 23.50p 27.50p 0
18/06/2021 27.50p 23.50p 23.50p 27.50p 0
17/06/2021 27.50p 23.50p 23.50p 27.50p 0
16/06/2021 27.50p 23.50p 23.50p 27.50p 0
15/06/2021 27.50p 23.50p 23.50p 27.50p 0
14/06/2021 27.50p 23.50p 23.50p 27.50p 0
11/06/2021 27.50p 23.50p 23.50p 27.50p 0
10/06/2021 27.50p 23.50p 23.50p 27.50p 0
09/06/2021 27.50p 23.50p 23.50p 27.50p 0
08/06/2021 27.50p 23.50p 23.50p 27.50p 0
07/06/2021 27.50p 23.50p 23.50p 27.50p 0
04/06/2021 27.50p 27.50p 23.50p 27.50p 0
03/06/2021 27.50p 23.50p 23.50p 27.50p 0
02/06/2021 27.50p 23.50p 23.50p 27.50p 0
01/06/2021 27.50p 23.50p 23.50p 27.50p 0
28/05/2021 27.50p 23.50p 23.50p 27.50p 0
27/05/2021 27.50p 23.50p 23.50p 27.50p 0
26/05/2021 27.50p 23.50p 23.50p 27.50p 0
25/05/2021 27.50p 23.50p 23.50p 27.50p 0
24/05/2021 27.50p 23.50p 23.50p 27.50p 0
21/05/2021 27.50p 23.50p 23.50p 27.50p 0
20/05/2021 27.50p 23.50p 23.50p 27.50p 0
19/05/2021 27.50p 23.50p 23.50p 27.50p 0
18/05/2021 27.50p 23.50p 23.50p 27.50p 0
17/05/2021 27.50p 23.50p 23.50p 27.50p 0
14/05/2021 27.50p 23.50p 23.50p 27.50p 0
13/05/2021 27.50p 23.50p 23.50p 27.50p 0
12/05/2021 27.50p 23.50p 23.50p 27.50p 0

*Close Price adjusted for both dividends and splits