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 |
|---|---|---|---|---|---|
| 09/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/05/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/04/2019 | 30.00p | 30.00p | 25.00p | 25.00p | 0 |
| 16/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/04/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 10016 |
| 09/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/04/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/03/2019 | 25.00p | 25.00p | 20.00p | 25.00p | 44358 |
| 15/03/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 1287 |
| 14/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/03/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 150 |
| 08/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/02/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 292 |
| 22/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/02/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 2580 |
| 15/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/02/2019 | 25.00p | 30.00p | 25.00p | 25.00p | 3000 |
| 11/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/02/2019 | 30.00p | 30.00p | 18.00p | 25.00p | 2114 |
| 07/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/01/2019 | 30.00p | 30.00p | 21.00p | 30.00p | 2972 |
| 17/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 15/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 08/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 07/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 04/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 03/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 02/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 31/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 28/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 27/12/2018 | 32.50p | 32.50p | 25.00p | 32.50p | 195 |
| 24/12/2018 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
| 21/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 20/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 19/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 18/12/2018 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
| 17/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 14/12/2018 | 32.50p | 32.50p | 25.00p | 32.50p | 1174 |
| 13/12/2018 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
| 12/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 11/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 10/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 07/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 05/12/2018 | 42.50p | 47.50p | 25.00p | 32.50p | 4792 |
| 04/12/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 03/12/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 30/11/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 29/11/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 28/11/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 27/11/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 26/11/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 23/11/2018 | 44.60p | 44.60p | 25.00p | 42.50p | 3858 |
| 22/11/2018 | 45.00p | 45.10p | 44.60p | 44.60p | 0 |
| 21/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 20/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 19/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 16/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 15/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 14/11/2018 | 44.60p | 50.00p | 44.60p | 44.60p | 1000 |
| 13/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 12/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 09/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 08/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 07/11/2018 | 44.60p | 44.60p | 44.60p | 44.60p | 0 |
| 06/11/2018 | 45.00p | 45.00p | 30.20p | 44.60p | 1 |
| 05/11/2018 | 44.60p | 44.60p | 30.20p | 44.60p | 1400 |
| 02/11/2018 | 46.50p | 46.50p | 33.10p | 44.60p | 3000 |
| 01/11/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 31/10/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 1 |
| 30/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 29/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 26/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 24/10/2018 | 47.50p | 47.50p | 35.00p | 47.50p | 171 |
| 23/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 22/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 19/10/2018 | 47.50p | 47.50p | 30.00p | 47.50p | 6652 |
| 18/10/2018 | 47.50p | 47.50p | 35.00p | 47.50p | 7212 |
| 17/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 16/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 15/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 12/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 11/10/2018 | 47.50p | 47.50p | 35.00p | 47.50p | 2635 |
| 10/10/2018 | 46.50p | 47.50p | 46.50p | 47.50p | 0 |
| 09/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 05/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/10/2018 | 47.50p | 47.50p | 35.00p | 47.50p | 10500 |
| 03/10/2018 | 47.50p | 47.50p | 35.50p | 47.50p | 1360 |
| 02/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 01/10/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 28/09/2018 | 73.75p | 73.75p | 16.00p | 47.50p | 46078 |
| 27/09/2018 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 26/09/2018 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 25/09/2018 | 73.75p | 73.75p | 65.00p | 73.75p | 5000 |
| 24/09/2018 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 21/09/2018 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
| 20/09/2018 | 73.75p | 73.75p | 67.76p | 73.75p | 2500 |
| 19/09/2018 | 72.50p | 73.75p | 72.50p | 73.75p | 0 |
| 18/09/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/09/2018 | 72.50p | 74.00p | 72.50p | 72.50p | 2492 |
| 14/09/2018 | 72.50p | 74.00p | 72.50p | 72.50p | 4027 |
| 13/09/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/09/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/09/2018 | 75.00p | 75.00p | 70.00p | 72.50p | 4000 |
| 10/09/2018 | 75.00p | 79.25p | 66.00p | 75.00p | 17272 |
| 07/09/2018 | 80.00p | 82.50p | 76.65p | 78.00p | 11500 |
| 06/09/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/09/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/09/2018 | 80.00p | 82.50p | 75.00p | 80.00p | 9500 |
| 03/09/2018 | 80.00p | 82.50p | 80.00p | 80.00p | 6000 |
| 31/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/08/2018 | 79.25p | 80.00p | 72.50p | 80.00p | 9417 |
| 29/08/2018 | 82.50p | 82.75p | 80.00p | 81.75p | 6000 |
| 28/08/2018 | 82.50p | 85.00p | 82.13p | 82.50p | 13044 |
| 24/08/2018 | 80.00p | 84.45p | 80.00p | 82.50p | 12171 |
| 23/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/08/2018 | 80.00p | 80.00p | 79.00p | 80.00p | 1200 |
| 14/08/2018 | 80.00p | 80.00p | 72.50p | 80.00p | 4215 |
| 13/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/08/2018 | 80.00p | 82.00p | 75.00p | 80.00p | 11000 |
| 06/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/07/2018 | 80.00p | 85.00p | 75.00p | 80.00p | 4704 |
| 30/07/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/07/2018 | 80.00p | 80.00p | 75.55p | 80.00p | 672 |
| 26/07/2018 | 85.00p | 85.00p | 80.00p | 80.00p | 594 |
| 25/07/2018 | 100.00p | 100.00p | 80.00p | 85.00p | 5522 |
*Close Price adjusted for both dividends and splits