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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Grit Real Estate Income Group Limited NPV (GR1T) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 10.50p | 10.68p | 10.50p | 10.50p | 18000 |
| 23/12/2024 | 10.50p | 10.69p | 10.50p | 10.50p | 917 |
| 20/12/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 10000 |
| 19/12/2024 | 10.50p | 10.70p | 10.21p | 10.50p | 97707 |
| 18/12/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 43000 |
| 17/12/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 3010 |
| 16/12/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 13/12/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 12/12/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 11/12/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 593 |
| 10/12/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 09/12/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 06/12/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 05/12/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 2748 |
| 04/12/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 77 |
| 03/12/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 28629 |
| 02/12/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 17757 |
| 29/11/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 96001 |
| 28/11/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 27/11/2024 | 10.75p | 11.00p | 10.06p | 10.50p | 108275 |
| 26/11/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 1923874 |
| 25/11/2024 | 10.25p | 11.25p | 10.00p | 10.75p | 660100 |
| 22/11/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 54071 |
| 21/11/2024 | 10.25p | 10.25p | 10.01p | 10.25p | 24826 |
| 20/11/2024 | 10.50p | 10.50p | 10.05p | 10.25p | 45095 |
| 19/11/2024 | 10.75p | 10.75p | 10.05p | 10.50p | 5501 |
| 18/11/2024 | 11.75p | 11.75p | 10.75p | 10.75p | 97719 |
| 15/11/2024 | 11.75p | 11.75p | 11.00p | 11.75p | 4655 |
| 14/11/2024 | 11.75p | 11.75p | 11.00p | 11.75p | 4546 |
| 13/11/2024 | 11.75p | 11.75p | 11.00p | 11.75p | 4500 |
| 12/11/2024 | 11.75p | 11.75p | 11.00p | 11.75p | 4603 |
| 11/11/2024 | 11.75p | 11.75p | 10.00p | 11.75p | 54750 |
| 08/11/2024 | 11.75p | 11.75p | 11.00p | 11.75p | 27054 |
| 07/11/2024 | 11.75p | 11.75p | 11.00p | 11.75p | 10964 |
| 06/11/2024 | 12.25p | 12.25p | 11.00p | 11.75p | 12230 |
| 05/11/2024 | 12.25p | 12.25p | 11.05p | 12.25p | 20000 |
| 04/11/2024 | 12.75p | 12.75p | 11.50p | 12.25p | 18950 |
| 01/11/2024 | 12.75p | 12.75p | 12.15p | 12.75p | 286260 |
| 31/10/2024 | 12.95p | 12.95p | 12.00p | 12.75p | 437679 |
| 30/10/2024 | 12.95p | 12.95p | 12.38p | 12.95p | 14815 |
| 29/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 28/10/2024 | 12.95p | 12.95p | 12.38p | 12.95p | 18950 |
| 25/10/2024 | 12.95p | 20.40p | 12.95p | 12.95p | 0 |
| 24/10/2024 | 12.95p | 20.40p | 12.47p | 12.95p | 0 |
| 23/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 22/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 21/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 18/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 17/10/2024 | 12.95p | 12.95p | 12.90p | 12.95p | 42481 |
| 16/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 15/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 14/10/2024 | 12.95p | 12.95p | 12.40p | 12.95p | 389 |
| 11/10/2024 | 12.95p | 12.95p | 12.39p | 12.95p | 44390 |
| 10/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 09/10/2024 | 12.95p | 12.95p | 12.40p | 12.95p | 4000 |
| 08/10/2024 | 12.95p | 13.09p | 12.95p | 12.95p | 0 |
| 07/10/2024 | 12.95p | 12.95p | 12.40p | 12.95p | 93792 |
| 04/10/2024 | 12.95p | 12.95p | 12.40p | 12.95p | 10062 |
| 03/10/2024 | 12.95p | 13.09p | 12.90p | 12.95p | 0 |
| 02/10/2024 | 12.95p | 12.95p | 12.90p | 12.90p | 9999 |
| 01/10/2024 | 12.95p | 12.95p | 12.40p | 12.95p | 169408 |
| 30/09/2024 | 12.95p | 12.95p | 12.40p | 12.95p | 14566 |
| 27/09/2024 | 13.25p | 13.25p | 12.00p | 13.25p | 83442 |
| 26/09/2024 | 13.25p | 13.31p | 13.25p | 13.25p | 0 |
| 25/09/2024 | 13.25p | 13.31p | 13.25p | 13.25p | 0 |
| 24/09/2024 | 13.25p | 13.31p | 13.25p | 13.25p | 0 |
| 23/09/2024 | 13.25p | 13.25p | 12.40p | 13.25p | 50000 |
| 20/09/2024 | 13.00p | 13.25p | 13.00p | 13.25p | 30000 |
| 19/09/2024 | 13.25p | 13.31p | 12.40p | 13.25p | 29977 |
| 18/09/2024 | 13.25p | 13.25p | 13.00p | 13.25p | 164 |
| 17/09/2024 | 13.75p | 13.75p | 13.00p | 13.25p | 81500 |
| 16/09/2024 | 13.75p | 13.75p | 13.25p | 13.75p | 38122 |
| 13/09/2024 | 13.75p | 13.75p | 13.50p | 13.75p | 35000 |
| 12/09/2024 | 13.75p | 13.75p | 13.65p | 13.75p | 10000 |
| 11/09/2024 | 14.25p | 14.25p | 13.75p | 13.75p | 3000 |
| 10/09/2024 | 14.25p | 14.50p | 14.00p | 14.25p | 644680 |
| 09/09/2024 | 14.25p | 14.25p | 14.01p | 14.25p | 1362 |
| 06/09/2024 | 14.50p | 14.50p | 14.00p | 14.25p | 6369 |
| 05/09/2024 | 14.50p | 14.50p | 14.30p | 14.50p | 20000 |
| 04/09/2024 | 15.25p | 15.25p | 14.50p | 14.50p | 3000 |
| 03/09/2024 | 15.50p | 15.50p | 14.50p | 15.50p | 17500 |
| 02/09/2024 | 15.50p | 15.50p | 14.50p | 15.00p | 66758 |
| 30/08/2024 | 15.50p | 15.50p | 14.78p | 15.50p | 13530 |
| 29/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/08/2024 | 15.50p | 15.50p | 14.00p | 15.50p | 50000 |
| 27/08/2024 | 15.50p | 15.50p | 14.94p | 15.50p | 50000 |
| 23/08/2024 | 15.50p | 15.50p | 14.95p | 15.50p | 13351 |
| 22/08/2024 | 16.00p | 16.00p | 15.00p | 15.50p | 5000 |
| 21/08/2024 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/08/2024 | 16.00p | 16.00p | 15.45p | 16.00p | 35572 |
| 19/08/2024 | 16.00p | 16.00p | 16.00p | 16.00p | 62 |
| 16/08/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 6700 |
| 15/08/2024 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/08/2024 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/08/2024 | 16.50p | 16.50p | 15.00p | 16.00p | 113778 |
| 12/08/2024 | 17.00p | 17.00p | 16.04p | 16.50p | 30000 |
| 09/08/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 27770 |
| 08/08/2024 | 17.00p | 17.00p | 16.20p | 17.00p | 250360 |
| 07/08/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/08/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 6000 |
| 05/08/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/08/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 01/08/2024 | 17.00p | 17.00p | 16.89p | 17.00p | 63102 |
| 31/07/2024 | 17.00p | 17.00p | 16.89p | 17.00p | 2960 |
| 30/07/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 29/07/2024 | 17.00p | 17.00p | 16.04p | 17.00p | 35000 |
| 26/07/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 25/07/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 24/07/2024 | 17.00p | 17.00p | 16.90p | 17.00p | 60200 |
| 23/07/2024 | 17.00p | 17.00p | 16.04p | 17.00p | 15049 |
| 22/07/2024 | 16.50p | 17.00p | 16.01p | 17.00p | 31008 |
| 19/07/2024 | 17.00p | 17.00p | 16.33p | 16.50p | 0 |
| 18/07/2024 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 17/07/2024 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 16/07/2024 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 15/07/2024 | 16.50p | 16.50p | 16.37p | 16.50p | 46860 |
| 12/07/2024 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 11/07/2024 | 16.50p | 16.50p | 16.36p | 16.50p | 30000 |
| 10/07/2024 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 09/07/2024 | 16.50p | 16.50p | 16.37p | 16.50p | 20000 |
| 08/07/2024 | 16.50p | 16.75p | 16.00p | 16.00p | 137046 |
| 05/07/2024 | 18.00p | 18.00p | 16.00p | 17.00p | 170480 |
| 04/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/07/2024 | 18.00p | 18.00p | 17.74p | 18.00p | 22524 |
| 02/07/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/07/2024 | 18.00p | 18.00p | 17.75p | 18.00p | 110000 |
| 28/06/2024 | 18.00p | 18.00p | 17.40p | 18.00p | 127000 |
| 27/06/2024 | 18.00p | 18.00p | 17.40p | 18.00p | 64586 |
| 26/06/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/06/2024 | 18.50p | 18.50p | 17.50p | 17.50p | 16888 |
| 24/06/2024 | 20.00p | 20.00p | 19.00p | 19.00p | 35000 |
| 21/06/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 5000 |
| 20/06/2024 | 20.00p | 21.00p | 19.70p | 20.00p | 10724 |
| 19/06/2024 | 20.00p | 20.00p | 19.10p | 20.00p | 10724 |
| 18/06/2024 | 20.00p | 20.90p | 19.10p | 20.00p | 32654 |
| 17/06/2024 | 20.00p | 20.00p | 19.10p | 20.00p | 15000 |
| 14/06/2024 | 20.00p | 20.00p | 19.67p | 20.00p | 0 |
| 13/06/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/06/2024 | 19.50p | 20.00p | 19.25p | 20.00p | 45098 |
| 11/06/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 124120 |
| 10/06/2024 | 20.00p | 20.00p | 19.50p | 19.50p | 20000 |
| 07/06/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/06/2024 | 20.00p | 20.00p | 19.10p | 20.00p | 75 |
| 05/06/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/06/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/06/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 11401 |
| 31/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/05/2024 | 20.00p | 20.98p | 19.00p | 20.00p | 5900 |
| 24/05/2024 | 20.00p | 20.98p | 19.95p | 20.00p | 277973 |
| 23/05/2024 | 20.00p | 20.00p | 19.55p | 20.00p | 25925 |
| 22/05/2024 | 20.00p | 20.98p | 19.50p | 20.00p | 18179 |
| 21/05/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 50000 |
| 20/05/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 1339 |
| 17/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/05/2024 | 20.00p | 20.00p | 19.04p | 20.00p | 66500 |
| 15/05/2024 | 20.00p | 20.98p | 19.07p | 20.00p | 3481 |
| 14/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/05/2024 | 20.00p | 20.00p | 19.04p | 20.00p | 57240 |
| 10/05/2024 | 20.00p | 20.50p | 19.02p | 20.00p | 54536 |
| 09/05/2024 | 20.00p | 20.50p | 20.00p | 20.00p | 1904 |
| 08/05/2024 | 19.50p | 20.00p | 19.00p | 20.00p | 27000 |
| 07/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/05/2024 | 20.00p | 20.50p | 20.00p | 20.00p | 50000 |
| 02/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 22189 |
| 01/05/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/04/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 330 |
| 29/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/04/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 6000 |
| 25/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/04/2024 | 20.00p | 20.50p | 20.00p | 20.00p | 12000 |
| 23/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/04/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 3726 |
| 09/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/04/2024 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/04/2024 | 20.00p | 20.00p | 19.02p | 20.00p | 7000 |
| 03/04/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 4036 |
| 02/04/2024 | 21.00p | 22.00p | 20.04p | 21.00p | 70049 |
| 28/03/2024 | 21.00p | 21.00p | 20.00p | 20.50p | 63710 |
| 27/03/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/03/2024 | 21.00p | 21.44p | 21.00p | 21.00p | 11665 |
| 25/03/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 40500 |
| 22/03/2024 | 21.00p | 21.65p | 21.00p | 21.00p | 10000 |
| 21/03/2024 | 21.50p | 21.50p | 20.67p | 21.00p | 0 |
| 20/03/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/03/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/03/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/03/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/03/2024 | 21.50p | 21.50p | 21.01p | 21.50p | 7500 |
| 13/03/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits