Green REIT PLC (GRN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Green REIT PLC

Date Open High Low Close* Volume
20/09/2019 1.91p 1.91p 1.90p 1.91p 16424372
19/09/2019 1.90p 1.90p 1.90p 1.90p 299412
18/09/2019 1.91p 1.91p 1.90p 1.91p 3956774
17/09/2019 1.90p 1.90p 1.90p 1.90p 775463
16/09/2019 1.91p 1.91p 1.90p 1.90p 338859
13/09/2019 1.91p 1.91p 1.90p 1.91p 6862742
12/09/2019 1.91p 1.91p 1.90p 1.91p 844013
11/09/2019 1.90p 1.90p 1.90p 1.90p 4855588
10/09/2019 1.90p 1.91p 1.90p 1.91p 14826
09/09/2019 1.90p 1.90p 1.90p 1.90p 376741
06/09/2019 1.90p 1.91p 1.90p 1.90p 67721
05/09/2019 1.90p 1.90p 1.90p 1.90p 20695
04/09/2019 1.90p 1.90p 1.90p 1.90p 1896725
03/09/2019 1.91p 1.91p 1.89p 1.91p 24392
02/09/2019 1.91p 1.91p 1.90p 1.90p 46855
30/08/2019 1.90p 1.91p 1.90p 1.90p 220889
29/08/2019 1.90p 1.90p 1.90p 1.90p 134084
28/08/2019 1.90p 1.90p 1.90p 1.90p 1219113
27/08/2019 1.90p 1.90p 1.90p 1.90p 926844
23/08/2019 1.90p 1.91p 1.90p 1.91p 1295796
22/08/2019 1.91p 1.91p 1.90p 1.90p 1959742
21/08/2019 1.90p 1.90p 1.90p 1.90p 2220165
20/08/2019 1.90p 1.90p 1.90p 1.90p 629633
19/08/2019 1.90p 1.90p 1.90p 1.90p 638788
16/08/2019 1.90p 1.90p 1.90p 1.90p 5153812
15/08/2019 1.90p 1.90p 1.90p 1.90p 237705
14/08/2019 1.89p 1.91p 1.89p 1.90p 6851846
13/08/2019 1.85p 1.85p 1.82p 1.85p 262190
12/08/2019 1.84p 1.84p 1.84p 1.84p 5334
09/08/2019 1.83p 1.83p 1.83p 1.83p 1241
08/08/2019 1.81p 1.81p 1.80p 1.80p 38000
07/08/2019 1.80p 1.81p 1.80p 1.80p 710400
06/08/2019 1.85p 1.85p 1.80p 1.80p 1606222
05/08/2019 1.85p 1.85p 1.80p 1.85p 8978
02/08/2019 1.83p 1.83p 1.83p 1.83p 2660
01/08/2019 1.80p 1.81p 1.80p 1.81p 88851
31/07/2019 1.81p 1.81p 1.80p 1.81p 173520
30/07/2019 1.82p 1.84p 1.82p 1.84p 2000
29/07/2019 1.83p 1.83p 1.82p 1.82p 8126
26/07/2019 1.82p 1.87p 1.82p 1.87p 30198
25/07/2019 1.83p 1.83p 1.82p 1.82p 46143
24/07/2019 1.82p 1.82p 1.82p 1.82p 7280
23/07/2019 1.83p 1.83p 1.82p 1.82p 1581
22/07/2019 1.80p 1.83p 1.80p 1.83p 3241
19/07/2019 1.87p 1.84p 1.83p 1.84p 0
18/07/2019 1.87p 1.87p 1.83p 1.83p 6454
17/07/2019 1.84p 1.84p 1.83p 1.83p 26925
16/07/2019 1.84p 1.84p 1.84p 1.84p 50510
15/07/2019 1.85p 1.85p 1.81p 1.83p 63644
12/07/2019 1.83p 1.83p 1.82p 1.82p 1278
11/07/2019 1.85p 1.85p 1.85p 1.85p 1241
10/07/2019 1.82p 1.82p 1.82p 1.82p 1241
09/07/2019 1.82p 1.82p 1.80p 1.80p 25974
08/07/2019 1.83p 1.83p 1.83p 1.83p 14645
05/07/2019 1.83p 1.84p 1.83p 1.83p 7132
04/07/2019 1.81p 1.81p 1.75p 1.81p 37153
03/07/2019 1.83p 1.84p 1.74p 1.79p 36828
02/07/2019 1.83p 1.83p 1.83p 1.83p 46
01/07/2019 1.84p 1.84p 1.82p 1.84p 136990
28/06/2019 1.82p 1.84p 1.81p 1.84p 65350
27/06/2019 1.79p 1.81p 1.74p 1.78p 134008
26/06/2019 1.74p 1.80p 1.74p 1.78p 8648
25/06/2019 1.80p 1.81p 1.78p 1.78p 6635
24/06/2019 1.80p 1.80p 1.79p 1.80p 39438
21/06/2019 1.75p 1.76p 1.71p 1.75p 87309
20/06/2019 1.76p 1.76p 1.76p 1.76p 1337
19/06/2019 1.76p 1.76p 1.75p 1.76p 180455
18/06/2019 1.76p 1.76p 1.71p 1.76p 46799
17/06/2019 1.79p 1.79p 1.75p 1.79p 291991
14/06/2019 1.76p 1.76p 1.76p 1.76p 15996
13/06/2019 1.77p 1.80p 1.71p 1.77p 40249
12/06/2019 1.75p 1.75p 1.75p 1.75p 114076
11/06/2019 1.75p 1.75p 1.71p 1.74p 380120
10/06/2019 1.79p 1.79p 1.79p 1.79p 14421
07/06/2019 1.77p 1.77p 1.76p 1.77p 11764
06/06/2019 1.77p 1.77p 1.76p 1.77p 83056
05/06/2019 1.67p 1.72p 1.67p 1.72p 7249
04/06/2019 1.77p 1.77p 1.77p 1.77p 3998
03/06/2019 1.74p 1.74p 1.74p 1.74p 508
31/05/2019 1.77p 1.77p 1.73p 1.77p 423356
30/05/2019 1.73p 1.74p 1.73p 1.74p 924601
29/05/2019 1.77p 1.77p 1.69p 1.74p 96712
28/05/2019 1.74p 1.77p 1.67p 1.74p 207908
24/05/2019 1.73p 1.73p 1.72p 1.72p 77740
23/05/2019 1.67p 1.72p 1.67p 1.72p 42076
22/05/2019 1.68p 1.72p 1.67p 1.72p 106869
21/05/2019 1.77p 1.77p 1.68p 1.71p 93455
20/05/2019 1.68p 1.73p 1.73p 1.73p 42228
17/05/2019 1.68p 1.73p 1.68p 1.73p 64713
16/05/2019 1.78p 1.78p 1.69p 1.78p 13965
15/05/2019 1.77p 1.78p 1.68p 1.78p 1723846
14/05/2019 1.77p 1.77p 1.77p 1.77p 891
13/05/2019 1.77p 1.77p 1.72p 1.77p 1044366
10/05/2019 1.76p 1.76p 1.71p 1.73p 192521
09/05/2019 1.72p 1.73p 1.69p 1.73p 99729
08/05/2019 1.70p 1.73p 1.70p 1.73p 502431
07/05/2019 1.73p 1.73p 1.69p 1.73p 71361
03/05/2019 1.71p 1.72p 1.70p 1.72p 59416
02/05/2019 1.70p 1.77p 1.70p 1.77p 80952
01/05/2019 1.68p 1.70p 1.68p 1.68p 15597
30/04/2019 1.70p 1.70p 1.70p 1.70p 419915
29/04/2019 1.68p 1.68p 1.64p 1.68p 48373
26/04/2019 1.68p 1.70p 1.68p 1.70p 17296
25/04/2019 1.69p 1.75p 1.69p 1.70p 24322
24/04/2019 1.70p 1.77p 1.69p 1.77p 202153
23/04/2019 1.70p 1.72p 1.70p 1.72p 55319
18/04/2019 1.74p 1.75p 1.66p 1.74p 1318689
17/04/2019 1.70p 1.74p 1.60p 1.71p 152488
16/04/2019 1.67p 1.70p 1.63p 1.69p 125724
15/04/2019 1.62p 1.70p 1.60p 1.64p 147638
12/04/2019 1.50p 1.52p 1.50p 1.52p 17304
11/04/2019 1.58p 1.58p 1.54p 1.58p 43987
10/04/2019 1.50p 1.54p 1.50p 1.54p 59601
09/04/2019 1.50p 1.54p 1.50p 1.54p 59828
08/04/2019 1.54p 1.58p 1.49p 1.53p 99246
05/04/2019 1.48p 1.55p 1.48p 1.55p 11383
04/04/2019 1.54p 1.55p 1.52p 1.55p 61014
03/04/2019 1.51p 1.55p 1.51p 1.51p 13346
02/04/2019 1.52p 1.55p 1.51p 1.53p 224889
01/04/2019 1.52p 1.52p 1.52p 1.52p 36244
29/03/2019 1.51p 1.52p 1.51p 1.51p 128914
28/03/2019 1.51p 1.54p 1.51p 1.54p 5504
27/03/2019 1.47p 1.50p 1.47p 1.50p 143416
26/03/2019 1.46p 1.50p 1.46p 1.50p 50624
25/03/2019 1.46p 1.53p 1.46p 1.50p 2328
22/03/2019 1.54p 1.54p 1.49p 1.53p 213997
21/03/2019 1.35p 1.49p 1.35p 1.49p 346713
20/03/2019 1.53p 1.53p 1.51p 1.51p 68416
19/03/2019 1.51p 1.53p 1.51p 1.53p 265720
18/03/2019 1.51p 1.53p 1.51p 1.53p 3440
15/03/2019 1.52p 1.54p 1.51p 1.54p 180135
14/03/2019 1.52p 1.52p 1.52p 1.52p 14540
13/03/2019 1.50p 1.52p 1.50p 1.52p 19923
12/03/2019 1.50p 1.50p 1.41p 1.48p 146760
11/03/2019 1.43p 1.45p 1.43p 1.45p 14476
08/03/2019 1.44p 1.45p 1.45p 1.45p 19024
07/03/2019 1.44p 1.45p 1.42p 1.45p 77470
06/03/2019 1.47p 1.52p 1.47p 1.47p 5772
05/03/2019 1.52p 1.52p 1.46p 1.48p 60767
04/03/2019 1.49p 1.49p 1.44p 1.48p 188678
01/03/2019 1.48p 1.48p 1.48p 1.48p 91190
28/02/2019 1.48p 1.52p 1.48p 1.48p 46473
27/02/2019 1.50p 1.52p 1.49p 1.52p 17301
26/02/2019 1.46p 1.50p 1.45p 1.48p 141492
25/02/2019 1.47p 1.47p 1.47p 1.47p 117194
22/02/2019 1.43p 1.45p 1.44p 1.45p 74290
21/02/2019 1.43p 1.44p 1.43p 1.44p 196831
20/02/2019 1.48p 1.48p 1.42p 1.43p 335607
19/02/2019 1.44p 1.49p 1.42p 1.43p 60560
18/02/2019 1.41p 1.45p 1.44p 1.45p 11231
15/02/2019 1.41p 1.49p 1.41p 1.44p 187433
14/02/2019 1.41p 1.41p 1.40p 1.41p 30490
13/02/2019 1.43p 1.49p 1.43p 1.43p 108703
12/02/2019 1.42p 1.49p 1.42p 1.42p 117021
11/02/2019 1.41p 1.42p 1.40p 1.42p 32120
08/02/2019 1.49p 1.49p 1.49p 1.49p 75125
07/02/2019 1.48p 1.48p 1.48p 1.48p 8211
06/02/2019 1.47p 1.48p 1.41p 1.48p 23864
05/02/2019 1.49p 1.49p 1.46p 1.49p 91749
04/02/2019 1.48p 1.48p 1.41p 1.44p 100714
01/02/2019 1.44p 1.44p 1.44p 1.44p 232995
31/01/2019 1.47p 1.47p 1.44p 1.46p 358941
30/01/2019 1.49p 1.49p 1.47p 1.47p 26312
29/01/2019 1.48p 1.48p 1.48p 1.48p 25
28/01/2019 1.48p 1.48p 1.45p 1.45p 1369108
25/01/2019 1.46p 1.46p 1.40p 1.45p 17109
24/01/2019 1.47p 1.49p 1.41p 1.45p 165326
23/01/2019 1.40p 1.45p 1.40p 1.45p 32632
22/01/2019 1.43p 1.45p 1.43p 1.43p 89365
21/01/2019 1.47p 1.50p 1.43p 1.43p 45911
18/01/2019 1.44p 1.45p 1.44p 1.45p 10772
17/01/2019 1.43p 1.44p 1.40p 1.44p 773921
16/01/2019 1.41p 1.41p 1.41p 1.41p 28002
15/01/2019 1.38p 1.41p 1.37p 1.39p 966559
14/01/2019 1.37p 1.39p 1.37p 1.37p 20618
11/01/2019 1.35p 1.43p 1.35p 1.38p 96387
10/01/2019 1.42p 1.43p 1.35p 1.41p 24900
09/01/2019 1.43p 1.43p 1.38p 1.40p 12928
08/01/2019 1.40p 1.43p 1.40p 1.43p 65291
07/01/2019 1.31p 1.36p 1.31p 1.36p 207578
04/01/2019 1.35p 1.38p 1.31p 1.38p 10231
03/01/2019 1.36p 1.37p 1.36p 1.37p 75903
02/01/2019 1.31p 1.36p 1.31p 1.36p 180374
31/12/2018 1.40p 1.40p 1.37p 1.37p 20
28/12/2018 1.30p 1.40p 1.30p 1.40p 98580
27/12/2018 1.40p 1.40p 1.35p 1.35p 46545
24/12/2018 1.36p 1.37p 1.35p 1.35p 0
21/12/2018 1.36p 1.37p 1.36p 1.37p 41011
20/12/2018 1.35p 1.40p 1.34p 1.40p 187946
19/12/2018 1.38p 1.38p 1.38p 1.38p 47313
18/12/2018 1.35p 1.40p 1.30p 1.37p 375946
17/12/2018 1.40p 1.44p 1.37p 1.39p 24078
14/12/2018 1.44p 1.44p 1.40p 1.44p 188836
13/12/2018 1.45p 1.43p 1.42p 1.42p 111000
12/12/2018 1.45p 1.45p 1.43p 1.43p 127829
11/12/2018 1.42p 1.42p 1.40p 1.42p 49328
10/12/2018 1.45p 1.45p 1.44p 1.45p 196616
07/12/2018 1.44p 1.45p 1.44p 1.45p 2033
06/12/2018 1.45p 1.45p 1.43p 1.45p 253720
05/12/2018 1.45p 1.45p 1.42p 1.42p 215759

*Close Price adjusted for both dividends and splits