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
24/07/2018 100.00p 100.00p 95.00p 100.00p 118
23/07/2018 100.00p 100.00p 100.00p 100.00p 0
20/07/2018 100.00p 100.00p 100.00p 100.00p 0
19/07/2018 100.00p 100.00p 100.00p 100.00p 0
18/07/2018 100.00p 100.00p 100.00p 100.00p 0
17/07/2018 100.00p 100.00p 95.20p 100.00p 2085
16/07/2018 100.00p 100.00p 90.00p 100.00p 2792
13/07/2018 97.50p 100.00p 97.50p 100.00p 0
12/07/2018 97.50p 97.50p 97.50p 97.50p 0
11/07/2018 97.50p 97.50p 97.50p 97.50p 0
10/07/2018 97.50p 97.50p 97.50p 97.50p 0
09/07/2018 97.50p 97.50p 97.50p 97.50p 0
06/07/2018 97.50p 97.50p 97.50p 97.50p 0
05/07/2018 97.50p 97.50p 97.50p 97.50p 0
04/07/2018 97.50p 97.50p 97.50p 97.50p 0
03/07/2018 98.50p 98.50p 87.50p 97.50p 3000
02/07/2018 98.50p 98.50p 98.50p 98.50p 0
29/06/2018 98.50p 98.50p 98.50p 98.50p 0
28/06/2018 98.50p 98.50p 98.50p 98.50p 0
27/06/2018 98.50p 98.50p 90.00p 98.50p 3000
26/06/2018 98.50p 98.50p 98.50p 98.50p 0
25/06/2018 98.50p 98.50p 98.50p 98.50p 0
22/06/2018 98.50p 98.50p 98.50p 98.50p 0
21/06/2018 98.50p 98.50p 98.50p 98.50p 0
20/06/2018 100.00p 100.00p 92.50p 98.50p 3000
19/06/2018 100.00p 100.00p 97.50p 100.00p 7500
18/06/2018 100.00p 100.00p 95.50p 100.00p 2451
15/06/2018 98.50p 100.00p 98.50p 100.00p 7500
14/06/2018 98.50p 98.50p 98.50p 98.50p 0
13/06/2018 98.50p 100.45p 98.50p 98.50p 1579
12/06/2018 98.50p 98.50p 98.50p 98.50p 0
11/06/2018 98.50p 98.50p 93.75p 98.50p 4510
08/06/2018 98.50p 98.50p 98.50p 98.50p 0
07/06/2018 97.50p 99.38p 93.00p 98.50p 11785
06/06/2018 99.50p 99.50p 92.00p 97.50p 2000
05/06/2018 99.50p 99.50p 94.00p 99.50p 5200
04/06/2018 99.50p 99.50p 99.50p 99.50p 0
01/06/2018 99.50p 99.50p 99.50p 99.50p 0
31/05/2018 99.50p 99.50p 99.50p 99.50p 0
30/05/2018 99.50p 99.50p 94.00p 99.50p 3898
29/05/2018 91.25p 101.70p 91.25p 99.50p 2957
25/05/2018 91.25p 91.75p 91.25p 91.25p 2001
24/05/2018 91.25p 91.25p 91.25p 91.25p 0
23/05/2018 90.50p 91.75p 90.50p 91.25p 241
22/05/2018 90.50p 90.50p 90.50p 90.50p 0
21/05/2018 90.50p 90.50p 90.50p 90.50p 0
18/05/2018 90.50p 90.90p 90.50p 90.50p 22
17/05/2018 90.50p 90.50p 90.50p 90.50p 0
16/05/2018 90.00p 92.50p 90.00p 90.50p 8500
15/05/2018 90.00p 90.00p 87.50p 90.00p 1000
14/05/2018 90.00p 90.00p 90.00p 90.00p 0
11/05/2018 90.00p 90.00p 89.00p 90.00p 2247
10/05/2018 90.00p 90.00p 90.00p 90.00p 0
09/05/2018 90.00p 90.00p 90.00p 90.00p 0
08/05/2018 90.00p 90.00p 90.00p 90.00p 0
04/05/2018 90.00p 90.00p 89.50p 90.00p 209
03/05/2018 90.00p 90.00p 90.00p 90.00p 0
02/05/2018 90.00p 90.00p 90.00p 90.00p 0
01/05/2018 87.50p 90.00p 87.50p 90.00p 6099
30/04/2018 86.25p 87.75p 82.75p 87.50p 1006
27/04/2018 90.00p 90.00p 82.50p 85.00p 6232
26/04/2018 89.75p 90.00p 89.75p 90.00p 0
25/04/2018 89.75p 89.75p 89.75p 89.75p 0
24/04/2018 97.50p 97.50p 85.00p 89.75p 5225
23/04/2018 102.50p 102.50p 97.50p 97.50p 4768
20/04/2018 102.50p 102.50p 102.50p 102.50p 0
19/04/2018 102.50p 102.50p 102.50p 102.50p 0
18/04/2018 102.50p 102.50p 102.50p 102.50p 0
17/04/2018 102.50p 102.50p 102.50p 102.50p 0
16/04/2018 102.50p 102.50p 102.50p 102.50p 0
13/04/2018 102.50p 102.50p 102.50p 102.50p 0
12/04/2018 102.50p 102.50p 102.50p 102.50p 0
11/04/2018 102.50p 102.50p 102.50p 102.50p 0
10/04/2018 102.50p 102.50p 100.00p 102.50p 1000
09/04/2018 102.50p 102.50p 102.50p 102.50p 0
06/04/2018 102.50p 102.50p 102.50p 102.50p 0
05/04/2018 102.50p 102.50p 102.50p 102.50p 0
04/04/2018 105.00p 105.00p 100.00p 102.50p 1000
03/04/2018 105.00p 105.00p 91.00p 105.00p 3583
29/03/2018 105.00p 105.00p 105.00p 105.00p 0
28/03/2018 105.00p 105.00p 105.00p 105.00p 0
27/03/2018 105.00p 105.00p 105.00p 105.00p 0
26/03/2018 105.00p 105.00p 105.00p 105.00p 0
23/03/2018 105.00p 105.00p 101.00p 105.00p 2451
22/03/2018 105.00p 105.00p 105.00p 105.00p 0
21/03/2018 105.00p 105.00p 105.00p 105.00p 0
20/03/2018 105.00p 105.00p 105.00p 105.00p 0
19/03/2018 105.00p 105.00p 100.00p 105.00p 408
16/03/2018 105.00p 105.00p 105.00p 105.00p 0
15/03/2018 105.00p 105.00p 105.00p 105.00p 0
14/03/2018 105.00p 105.00p 97.50p 105.00p 6038
13/03/2018 105.00p 105.00p 105.00p 105.00p 0
12/03/2018 105.00p 105.00p 105.00p 105.00p 0
09/03/2018 105.00p 105.00p 105.00p 105.00p 0
08/03/2018 105.00p 105.00p 105.00p 105.00p 0
07/03/2018 105.00p 105.00p 100.25p 105.00p 5000
06/03/2018 105.00p 105.00p 105.00p 105.00p 0
05/03/2018 105.00p 107.50p 105.00p 105.00p 4622
02/03/2018 105.00p 105.00p 105.00p 105.00p 0
01/03/2018 105.00p 105.00p 105.00p 105.00p 0
28/02/2018 103.50p 105.00p 103.50p 105.00p 0
27/02/2018 99.75p 103.50p 99.75p 103.50p 10000
26/02/2018 99.75p 99.75p 97.50p 99.75p 2500
23/02/2018 99.75p 99.75p 99.75p 99.75p 0
22/02/2018 99.75p 99.75p 99.75p 99.75p 0
21/02/2018 99.75p 99.75p 99.75p 99.75p 0
20/02/2018 99.75p 99.75p 99.75p 99.75p 0
19/02/2018 99.75p 99.75p 99.75p 99.75p 0
16/02/2018 99.75p 99.75p 99.75p 99.75p 0
15/02/2018 99.75p 99.75p 99.75p 99.75p 0
14/02/2018 99.75p 99.75p 97.70p 99.75p 1038
13/02/2018 98.50p 101.00p 98.50p 99.75p 2684
12/02/2018 98.50p 98.50p 98.50p 98.50p 0
09/02/2018 98.50p 98.50p 98.50p 98.50p 0
08/02/2018 98.50p 98.50p 98.50p 98.50p 0
07/02/2018 98.50p 98.50p 96.00p 98.50p 502
06/02/2018 97.25p 98.50p 94.40p 98.50p 1629
05/02/2018 98.50p 98.50p 96.50p 98.50p 1846
02/02/2018 98.50p 98.50p 98.50p 98.50p 0
01/02/2018 98.50p 98.50p 98.50p 98.50p 0
31/01/2018 97.25p 98.50p 98.50p 98.50p 0
30/01/2018 98.50p 98.50p 96.50p 98.50p 3155
29/01/2018 97.25p 98.50p 98.50p 98.50p 0
26/01/2018 98.50p 98.50p 98.50p 98.50p 20000
25/01/2018 98.50p 98.50p 98.50p 98.50p 0
24/01/2018 98.50p 98.50p 98.50p 98.50p 2000
23/01/2018 98.50p 98.50p 98.50p 98.50p 0
22/01/2018 98.50p 98.50p 98.50p 98.50p 0
19/01/2018 98.50p 98.50p 98.50p 98.50p 0
18/01/2018 97.25p 101.50p 97.25p 98.50p 974
17/01/2018 98.50p 98.50p 98.50p 98.50p 0
16/01/2018 98.50p 98.50p 98.50p 98.50p 0
15/01/2018 98.50p 98.50p 95.50p 98.50p 136
12/01/2018 98.50p 101.50p 98.50p 98.50p 1000
11/01/2018 98.50p 98.50p 96.66p 98.50p 3491
10/01/2018 98.50p 98.50p 96.66p 98.50p 2500
09/01/2018 98.50p 98.50p 98.50p 98.50p 0
08/01/2018 98.50p 102.00p 96.66p 98.50p 6358
05/01/2018 99.75p 99.75p 98.50p 98.50p 3858
04/01/2018 99.75p 99.75p 99.75p 99.75p 0
03/01/2018 99.75p 99.75p 99.75p 99.75p 0
02/01/2018 91.25p 99.75p 88.06p 99.75p 6363
29/12/2017 91.25p 94.25p 91.25p 91.25p 2500
28/12/2017 91.25p 91.25p 91.25p 91.25p 0
27/12/2017 91.25p 91.25p 91.25p 91.25p 0
22/12/2017 95.00p 97.50p 87.50p 91.25p 13710
21/12/2017 101.25p 101.25p 90.00p 95.00p 11000
20/12/2017 101.25p 101.25p 96.38p 101.25p 300
19/12/2017 102.50p 102.50p 100.50p 101.25p 1000
18/12/2017 103.75p 107.50p 99.50p 102.50p 12784
15/12/2017 103.75p 103.75p 103.75p 103.75p 0
14/12/2017 103.75p 103.75p 100.00p 103.75p 1000
13/12/2017 105.00p 105.00p 100.00p 103.75p 1000
12/12/2017 103.75p 103.75p 103.75p 103.75p 0
11/12/2017 105.00p 103.75p 103.75p 103.75p 0
08/12/2017 103.75p 103.75p 103.00p 103.75p 1000
07/12/2017 107.50p 107.50p 92.50p 103.75p 12948
06/12/2017 107.50p 107.50p 107.50p 107.50p 0
05/12/2017 107.50p 107.50p 105.00p 107.50p 1000
04/12/2017 107.50p 107.50p 107.50p 107.50p 0
01/12/2017 107.50p 107.50p 107.50p 107.50p 0
30/11/2017 107.50p 107.50p 107.50p 107.50p 0
29/11/2017 107.50p 107.50p 105.00p 107.50p 2724
28/11/2017 107.50p 107.50p 107.50p 107.50p 0
27/11/2017 107.50p 107.50p 101.00p 107.50p 3000
24/11/2017 107.50p 107.50p 107.50p 107.50p 0
23/11/2017 107.50p 107.50p 107.50p 107.50p 0
22/11/2017 107.50p 107.50p 107.50p 107.50p 0
21/11/2017 107.50p 107.50p 107.00p 107.50p 178
20/11/2017 107.50p 107.50p 107.50p 107.50p 0
17/11/2017 107.50p 107.50p 107.50p 107.50p 0
16/11/2017 107.50p 107.50p 107.50p 107.50p 0
15/11/2017 107.50p 107.50p 105.30p 107.50p 494
14/11/2017 107.50p 108.50p 107.50p 107.50p 43
13/11/2017 115.00p 115.00p 98.75p 107.50p 26043
10/11/2017 115.00p 115.00p 115.00p 115.00p 0
09/11/2017 115.00p 115.00p 113.75p 115.00p 13330
08/11/2017 115.00p 115.00p 105.00p 115.00p 8653
07/11/2017 112.50p 115.00p 112.50p 115.00p 1000
06/11/2017 112.50p 114.50p 112.00p 112.50p 9918
03/11/2017 112.50p 112.50p 112.50p 112.50p 0
02/11/2017 115.00p 115.00p 106.50p 112.50p 2294
01/11/2017 115.00p 115.00p 114.60p 115.00p 2160
31/10/2017 115.00p 115.00p 115.00p 115.00p 0
30/10/2017 115.00p 115.00p 110.00p 115.00p 15401
27/10/2017 115.00p 115.00p 115.00p 115.00p 0
26/10/2017 115.00p 115.00p 115.00p 115.00p 0
25/10/2017 118.75p 118.75p 110.00p 115.00p 7825
24/10/2017 118.75p 118.75p 113.75p 118.75p 20000
23/10/2017 118.75p 118.75p 112.50p 118.75p 3356
20/10/2017 120.00p 120.00p 111.18p 118.75p 5741
19/10/2017 120.00p 120.00p 117.50p 120.00p 100
18/10/2017 120.00p 120.00p 120.00p 120.00p 0
17/10/2017 120.00p 120.00p 117.50p 120.00p 20000
16/10/2017 120.00p 120.00p 120.00p 120.00p 0
13/10/2017 120.00p 120.00p 120.00p 120.00p 0
12/10/2017 120.00p 120.00p 120.00p 120.00p 0
11/10/2017 120.00p 120.00p 120.00p 120.00p 0
10/10/2017 120.00p 120.00p 120.00p 120.00p 10526
09/10/2017 120.00p 120.00p 120.00p 120.00p 855

*Close Price adjusted for both dividends and splits