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:
- 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
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
GRIT Investment Trust (GRIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 18/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 17/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 14/02/2020 | 37.50p | 37.50p | 34.50p | 37.50p | 2898 |
| 13/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 10/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 07/02/2020 | 37.50p | 37.50p | 35.00p | 37.50p | 899 |
| 06/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 05/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 04/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 03/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 31/01/2020 | 37.50p | 37.50p | 35.00p | 37.50p | 14 |
| 30/01/2020 | 37.50p | 37.50p | 32.50p | 37.50p | 1820 |
| 29/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 28/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 27/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 23/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 22/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 21/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 17/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 16/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 15/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 14/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 13/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 10/01/2020 | 37.50p | 37.50p | 35.00p | 37.50p | 46 |
| 09/01/2020 | 37.50p | 37.50p | 35.00p | 37.50p | 1827 |
| 08/01/2020 | 37.50p | 37.50p | 35.00p | 37.50p | 1000 |
| 07/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 06/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 03/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 02/01/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 31/12/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 30/12/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 27/12/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/12/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 23/12/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/12/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/12/2019 | 41.00p | 41.00p | 28.00p | 37.50p | 15018 |
| 18/12/2019 | 44.00p | 44.00p | 41.00p | 41.00p | 2209 |
| 17/12/2019 | 46.50p | 46.50p | 40.00p | 44.00p | 3204 |
| 16/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 13/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 12/12/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 1565 |
| 11/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 10/12/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 1026 |
| 09/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 06/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 05/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 04/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 03/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 02/12/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 29/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 28/11/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 429 |
| 27/11/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 1970 |
| 26/11/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 2500 |
| 25/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 22/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 21/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 20/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 19/11/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 1818 |
| 18/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 15/11/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 729 |
| 14/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 13/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 12/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 11/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 08/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 07/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 06/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 05/11/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 04/11/2019 | 46.50p | 46.50p | 42.50p | 46.50p | 11406 |
| 01/11/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 1381 |
| 31/10/2019 | 46.50p | 46.50p | 44.00p | 46.50p | 2534 |
| 30/10/2019 | 46.50p | 46.95p | 44.05p | 46.50p | 9243 |
| 29/10/2019 | 46.50p | 46.50p | 44.05p | 46.50p | 1152 |
| 28/10/2019 | 47.50p | 47.50p | 45.05p | 46.50p | 2471 |
| 25/10/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 10000 |
| 24/10/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/10/2019 | 47.50p | 47.50p | 45.00p | 47.50p | 27 |
| 22/10/2019 | 47.50p | 47.50p | 45.00p | 47.50p | 3000 |
| 21/10/2019 | 49.50p | 49.50p | 47.00p | 47.50p | 4000 |
| 18/10/2019 | 49.50p | 49.50p | 43.50p | 49.50p | 11765 |
| 17/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 16/10/2019 | 42.50p | 55.00p | 42.50p | 49.50p | 29059 |
| 15/10/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 14/10/2019 | 43.50p | 43.50p | 42.50p | 42.50p | 11765 |
| 11/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 17000 |
| 10/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 09/10/2019 | 43.50p | 43.50p | 42.00p | 43.50p | 1000 |
| 08/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 15000 |
| 07/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 04/10/2019 | 43.50p | 43.50p | 42.00p | 43.50p | 0 |
| 03/10/2019 | 43.50p | 45.00p | 43.50p | 43.50p | 4975 |
| 02/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 01/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 30/09/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 27/09/2019 | 45.50p | 45.50p | 37.50p | 43.50p | 7385 |
| 26/09/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 27500 |
| 25/09/2019 | 45.50p | 45.50p | 42.00p | 45.50p | 1328 |
| 24/09/2019 | 42.50p | 47.60p | 40.00p | 45.50p | 24635 |
| 23/09/2019 | 35.50p | 44.26p | 35.50p | 42.50p | 31482 |
| 20/09/2019 | 35.50p | 35.50p | 34.00p | 35.50p | 0 |
| 19/09/2019 | 34.00p | 34.00p | 32.50p | 34.00p | 5238 |
| 18/09/2019 | 32.50p | 34.00p | 32.50p | 34.00p | 11000 |
| 17/09/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 16/09/2019 | 32.50p | 32.80p | 32.50p | 32.50p | 5000 |
| 13/09/2019 | 30.50p | 32.50p | 30.00p | 32.50p | 25208 |
| 12/09/2019 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/09/2019 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 10/09/2019 | 30.50p | 30.50p | 28.05p | 30.50p | 8235 |
| 09/09/2019 | 37.50p | 37.50p | 26.60p | 30.50p | 16421 |
| 06/09/2019 | 37.50p | 37.50p | 36.30p | 37.50p | 6995 |
| 05/09/2019 | 37.50p | 38.50p | 35.00p | 37.50p | 8034 |
| 04/09/2019 | 37.50p | 39.95p | 35.00p | 37.50p | 32124 |
| 03/09/2019 | 38.50p | 38.90p | 35.63p | 37.50p | 41028 |
| 02/09/2019 | 46.00p | 50.00p | 38.50p | 38.50p | 116716 |
| 30/08/2019 | 55.00p | 75.00p | 30.00p | 43.50p | 340783 |
| 29/08/2019 | 14.00p | 21.02p | 14.00p | 16.50p | 209313 |
| 28/08/2019 | 12.25p | 16.75p | 12.25p | 14.00p | 93319 |
| 27/08/2019 | 14.00p | 14.00p | 11.50p | 12.25p | 4433 |
| 23/08/2019 | 16.50p | 17.45p | 12.50p | 14.00p | 105242 |
| 22/08/2019 | 16.00p | 18.00p | 16.00p | 16.00p | 25545 |
| 21/08/2019 | 17.50p | 17.50p | 15.20p | 16.00p | 45742 |
| 20/08/2019 | 11.25p | 20.00p | 10.50p | 17.50p | 263777 |
| 19/08/2019 | 13.75p | 13.75p | 9.00p | 11.25p | 16492 |
| 16/08/2019 | 13.75p | 27.80p | 10.50p | 13.75p | 255229 |
| 15/08/2019 | 15.00p | 15.00p | 6.50p | 15.00p | 109815 |
| 14/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/07/2019 | 15.00p | 15.00p | 10.00p | 15.00p | 1000 |
| 26/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/07/2019 | 15.00p | 15.50p | 15.00p | 15.00p | 20073 |
| 12/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/07/2019 | 15.00p | 15.00p | 10.00p | 15.00p | 12397 |
| 08/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/07/2019 | 20.00p | 25.00p | 15.00p | 15.00p | 0 |
| 04/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
*Close Price adjusted for both dividends and splits