Green REIT PLC (GRN) Share Price

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

Date Open High Low Close* Volume
22/07/2016 1.50p 1.50p 1.47p 1.50p 43689
21/07/2016 1.50p 1.50p 1.48p 1.50p 17578
20/07/2016 1.42p 1.46p 1.46p 1.46p 0
19/07/2016 1.42p 1.46p 1.42p 1.46p 84
18/07/2016 1.47p 1.47p 1.42p 1.47p 33923
15/07/2016 1.50p 1.50p 1.46p 1.46p 24593
14/07/2016 1.45p 1.46p 1.42p 1.45p 58527
13/07/2016 1.51p 1.51p 1.45p 1.47p 25800
12/07/2016 1.50p 1.50p 1.46p 1.48p 95106
11/07/2016 1.48p 1.51p 1.46p 1.51p 96463
08/07/2016 1.44p 1.45p 1.44p 1.45p 5079
07/07/2016 1.45p 1.48p 1.40p 1.45p 31758
06/07/2016 1.47p 1.47p 1.37p 1.42p 62048
05/07/2016 1.40p 1.44p 1.40p 1.44p 79515
04/07/2016 1.45p 1.46p 1.40p 1.43p 34783
01/07/2016 1.41p 1.45p 1.38p 1.44p 67647
30/06/2016 1.37p 1.45p 1.37p 1.38p 61081
29/06/2016 1.38p 1.42p 1.37p 1.42p 272422
28/06/2016 1.37p 1.39p 1.33p 1.36p 33332
27/06/2016 1.40p 1.47p 1.31p 1.32p 222563
24/06/2016 1.35p 1.43p 1.35p 1.38p 309867
23/06/2016 1.45p 1.48p 1.45p 1.48p 243736
22/06/2016 1.40p 1.45p 1.40p 1.40p 24587
21/06/2016 1.41p 1.41p 1.41p 1.41p 405597
20/06/2016 1.40p 1.45p 1.40p 1.40p 75535
17/06/2016 1.37p 1.38p 1.37p 1.37p 376906
16/06/2016 1.38p 1.38p 1.37p 1.37p 7000
15/06/2016 1.35p 1.38p 1.35p 1.37p 712258
14/06/2016 1.35p 1.37p 1.35p 1.37p 19417
13/06/2016 1.40p 1.41p 1.38p 1.41p 39076
10/06/2016 1.42p 1.46p 1.42p 1.46p 19540
09/06/2016 1.47p 1.47p 1.47p 1.47p 7852
08/06/2016 1.46p 1.47p 1.42p 1.46p 540855
07/06/2016 1.47p 1.48p 1.46p 1.46p 162283
06/06/2016 1.46p 1.46p 1.43p 1.45p 5091525
03/06/2016 1.47p 1.47p 1.46p 1.46p 24689
02/06/2016 1.48p 1.48p 1.42p 1.48p 1021660
01/06/2016 1.45p 1.52p 1.42p 1.46p 237835
31/05/2016 1.48p 1.49p 1.45p 1.48p 366728
27/05/2016 1.48p 1.48p 1.48p 1.48p 45603
26/05/2016 1.46p 1.48p 1.46p 1.46p 2440
25/05/2016 1.50p 1.50p 1.49p 1.49p 0
24/05/2016 1.50p 1.52p 1.45p 1.50p 44587
23/05/2016 1.50p 1.50p 1.46p 1.46p 69
20/05/2016 1.45p 1.47p 1.42p 1.46p 36175
19/05/2016 1.50p 1.50p 1.43p 1.46p 21624
18/05/2016 1.43p 1.46p 1.43p 1.46p 31661
17/05/2016 1.46p 1.47p 1.47p 1.47p 0
16/05/2016 1.46p 1.47p 1.47p 1.47p 0
13/05/2016 1.46p 1.47p 1.43p 1.47p 23950
12/05/2016 1.50p 1.50p 1.43p 1.50p 2629
11/05/2016 1.46p 1.47p 1.46p 1.47p 7899
10/05/2016 1.48p 1.49p 1.47p 1.47p 25188
09/05/2016 1.45p 1.48p 1.45p 1.47p 2455
06/05/2016 1.44p 1.46p 1.44p 1.44p 11252
05/05/2016 1.48p 1.48p 1.43p 1.46p 39492
04/05/2016 1.46p 1.46p 1.42p 1.46p 48259
03/05/2016 1.40p 1.44p 1.40p 1.43p 16125
29/04/2016 1.46p 1.46p 1.43p 1.43p 626492
28/04/2016 1.46p 1.46p 1.40p 1.43p 220492
27/04/2016 1.45p 1.45p 1.43p 1.45p 111431
26/04/2016 1.36p 1.43p 1.36p 1.41p 33574
25/04/2016 1.45p 1.45p 1.37p 1.41p 15864
22/04/2016 1.44p 1.44p 1.44p 1.44p 1434
21/04/2016 1.41p 1.45p 1.39p 1.39p 31899
20/04/2016 1.42p 1.42p 1.38p 1.42p 5071
19/04/2016 1.42p 1.42p 1.42p 1.42p 27119
18/04/2016 1.39p 1.41p 1.39p 1.41p 26820
15/04/2016 1.45p 1.45p 1.42p 1.42p 30740
14/04/2016 1.41p 1.45p 1.40p 1.42p 35885
13/04/2016 1.39p 1.45p 1.39p 1.41p 41812
12/04/2016 1.42p 1.42p 1.40p 1.40p 5500
11/04/2016 1.41p 1.45p 1.39p 1.41p 16768
08/04/2016 1.40p 1.42p 1.40p 1.41p 59043
07/04/2016 1.39p 1.39p 1.38p 1.39p 9804
06/04/2016 1.42p 1.45p 1.42p 1.45p 3571
05/04/2016 1.43p 1.43p 1.43p 1.43p 473
04/04/2016 1.43p 1.44p 1.42p 1.42p 49091
01/04/2016 1.42p 1.43p 1.42p 1.42p 13931
31/03/2016 1.40p 1.40p 1.36p 1.40p 102776
30/03/2016 1.41p 1.41p 1.40p 1.40p 8289
29/03/2016 1.36p 1.41p 1.36p 1.38p 108183
24/03/2016 1.40p 1.45p 1.40p 1.40p 35357
23/03/2016 1.39p 1.39p 1.39p 1.39p 1465
22/03/2016 1.37p 1.42p 1.37p 1.38p 33480
21/03/2016 1.37p 1.42p 1.37p 1.37p 99342
18/03/2016 1.43p 1.45p 1.42p 1.42p 5429
17/03/2016 1.39p 1.40p 1.39p 1.40p 4100
16/03/2016 1.39p 1.39p 1.35p 1.35p 16617
15/03/2016 1.37p 1.37p 1.36p 1.36p 3442
14/03/2016 1.39p 1.39p 1.38p 1.39p 82895
11/03/2016 1.38p 1.38p 1.38p 1.38p 486
10/03/2016 1.40p 1.40p 1.37p 1.38p 19236
09/03/2016 1.33p 1.39p 1.33p 1.39p 17184
08/03/2016 1.35p 1.36p 1.33p 1.35p 20058
07/03/2016 1.36p 1.40p 1.33p 1.36p 26189
04/03/2016 1.37p 1.39p 1.33p 1.38p 67976
03/03/2016 1.37p 1.37p 1.37p 1.37p 1540
02/03/2016 1.37p 1.38p 1.33p 1.37p 88821
01/03/2016 1.36p 1.36p 1.33p 1.36p 5942
29/02/2016 1.35p 1.35p 1.33p 1.33p 38856
26/02/2016 1.35p 1.37p 1.34p 1.35p 16472
25/02/2016 1.35p 1.40p 1.33p 1.35p 17709
24/02/2016 1.36p 1.38p 1.35p 1.38p 8475
23/02/2016 1.39p 1.45p 1.39p 1.40p 200000
22/02/2016 1.40p 1.45p 1.36p 1.45p 57682
19/02/2016 1.35p 1.39p 1.30p 1.34p 23594
18/02/2016 1.36p 1.35p 1.35p 1.35p 0
17/02/2016 1.36p 1.39p 1.35p 1.35p 4942
16/02/2016 1.31p 1.39p 1.31p 1.36p 32133
15/02/2016 1.39p 1.39p 1.35p 1.35p 2833
12/02/2016 1.33p 1.39p 1.30p 1.35p 69423
11/02/2016 1.40p 1.40p 1.30p 1.35p 33549
10/02/2016 1.36p 1.40p 1.33p 1.38p 1151
09/02/2016 1.40p 1.40p 1.33p 1.33p 137763
08/02/2016 1.40p 1.47p 1.40p 1.47p 8088
05/02/2016 1.45p 1.45p 1.45p 1.45p 5000
04/02/2016 1.43p 1.50p 1.41p 1.50p 49575
03/02/2016 1.52p 1.49p 1.48p 1.49p 0
02/02/2016 1.52p 1.52p 1.45p 1.48p 13867
01/02/2016 1.48p 1.54p 1.47p 1.49p 50694
29/01/2016 1.50p 1.52p 1.47p 1.50p 46944
28/01/2016 1.49p 1.49p 1.45p 1.48p 73908
27/01/2016 1.51p 1.51p 1.45p 1.49p 33216
26/01/2016 1.50p 1.51p 1.40p 1.48p 41301
25/01/2016 1.46p 1.47p 1.40p 1.47p 44402
22/01/2016 1.46p 1.47p 1.41p 1.46p 41480
21/01/2016 1.38p 1.41p 1.37p 1.41p 72862
20/01/2016 1.40p 1.46p 1.38p 1.41p 66759
19/01/2016 1.42p 1.44p 1.38p 1.42p 37347
18/01/2016 1.42p 1.43p 1.37p 1.41p 56192
15/01/2016 1.48p 1.48p 1.44p 1.44p 100252
14/01/2016 1.52p 1.53p 1.48p 1.52p 6136
13/01/2016 1.53p 1.53p 1.48p 1.49p 117970
12/01/2016 1.53p 1.53p 1.48p 1.50p 3285
11/01/2016 1.48p 1.53p 1.48p 1.48p 9573
08/01/2016 1.50p 1.50p 1.48p 1.50p 86603
07/01/2016 1.50p 1.51p 1.47p 1.48p 74706
06/01/2016 1.53p 1.53p 1.51p 1.52p 47135
05/01/2016 1.55p 1.60p 1.55p 1.60p 13027
04/01/2016 1.55p 1.58p 1.55p 1.58p 2732
31/12/2015 1.60p 1.60p 1.60p 1.60p 1241
30/12/2015 1.57p 1.60p 1.57p 1.58p 13172
29/12/2015 1.55p 1.57p 1.54p 1.57p 30559
24/12/2015 1.54p 1.54p 1.54p 1.54p 0
23/12/2015 1.54p 1.54p 1.54p 1.54p 2660
22/12/2015 1.56p 1.56p 1.52p 1.54p 39509
21/12/2015 1.55p 1.60p 1.53p 1.54p 129533
18/12/2015 1.60p 1.60p 1.53p 1.57p 27320
17/12/2015 1.58p 1.60p 1.53p 1.57p 66328
16/12/2015 1.54p 1.58p 1.53p 1.53p 20120
15/12/2015 1.60p 1.60p 1.58p 1.58p 21100
14/12/2015 1.54p 1.60p 1.54p 1.58p 38729
11/12/2015 1.56p 1.58p 1.55p 1.55p 23909
10/12/2015 1.58p 1.58p 1.56p 1.56p 76945
09/12/2015 1.60p 1.61p 1.60p 1.61p 23660
08/12/2015 1.61p 1.61p 1.58p 1.61p 15944
07/12/2015 1.60p 1.64p 1.60p 1.60p 40829
04/12/2015 1.55p 1.60p 1.55p 1.60p 5302
03/12/2015 1.60p 1.60p 1.58p 1.58p 23925
02/12/2015 1.58p 1.59p 1.55p 1.59p 11066
01/12/2015 1.54p 1.60p 1.54p 1.58p 77511
30/11/2015 1.54p 1.54p 1.54p 1.54p 65
27/11/2015 1.54p 1.56p 1.53p 1.55p 122131
26/11/2015 1.55p 1.55p 1.52p 1.53p 36793
25/11/2015 1.52p 1.52p 1.51p 1.52p 181255
24/11/2015 1.55p 1.55p 1.50p 1.50p 8265
23/11/2015 1.48p 1.54p 1.48p 1.52p 18857
20/11/2015 1.52p 1.53p 1.52p 1.53p 6087
19/11/2015 1.49p 1.53p 1.49p 1.52p 7931
18/11/2015 1.51p 1.55p 1.51p 1.51p 10794
17/11/2015 1.52p 1.55p 1.50p 1.50p 24778
16/11/2015 1.52p 1.52p 1.50p 1.50p 32268
13/11/2015 1.53p 1.56p 1.52p 1.56p 4067
12/11/2015 1.56p 1.56p 1.53p 1.54p 50869
11/11/2015 1.55p 1.60p 1.54p 1.56p 12914
10/11/2015 1.59p 1.59p 1.53p 1.57p 30307
09/11/2015 1.57p 1.57p 1.55p 1.56p 17922
06/11/2015 1.60p 1.60p 1.58p 1.58p 95053
05/11/2015 1.60p 1.60p 1.58p 1.59p 23994
04/11/2015 1.63p 1.63p 1.55p 1.55p 29981
03/11/2015 1.60p 1.62p 1.58p 1.58p 95560
02/11/2015 1.60p 1.62p 1.56p 1.60p 251780
30/10/2015 1.58p 1.59p 1.55p 1.59p 82869
29/10/2015 1.57p 1.58p 1.56p 1.56p 23340
28/10/2015 1.54p 1.56p 1.54p 1.54p 146364
27/10/2015 1.52p 1.53p 1.52p 1.53p 1232512
26/10/2015 1.52p 1.53p 1.48p 1.52p 16560
23/10/2015 1.52p 1.52p 1.52p 1.52p 7323
22/10/2015 1.52p 1.53p 1.51p 1.51p 21104
21/10/2015 1.52p 1.52p 1.50p 1.52p 390008
20/10/2015 1.51p 1.53p 1.51p 1.51p 3749
19/10/2015 1.46p 1.52p 1.46p 1.52p 85958
16/10/2015 1.49p 1.50p 1.48p 1.50p 187972
15/10/2015 1.46p 1.50p 1.46p 1.50p 16691
14/10/2015 1.46p 1.46p 1.45p 1.46p 1054
13/10/2015 1.42p 1.46p 1.41p 1.42p 19264
12/10/2015 1.44p 1.44p 1.42p 1.44p 15332
09/10/2015 1.44p 1.46p 1.41p 1.43p 168943
08/10/2015 1.48p 1.48p 1.41p 1.43p 87228

*Close Price adjusted for both dividends and splits