Grit Real Estate Income Group Limited NPV (GR1T) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grit Real Estate Income Group Limited NPV

Date Open High Low Close* Volume
19/12/2023 20.50p 20.50p 20.38p 20.50p 7340
18/12/2023 20.50p 20.50p 20.50p 20.50p 0
15/12/2023 20.50p 20.50p 20.44p 20.50p 207287
14/12/2023 19.00p 21.85p 19.00p 20.50p 63780
13/12/2023 17.00p 20.00p 17.00p 19.00p 81149
12/12/2023 16.00p 17.20p 16.00p 17.20p 46668
11/12/2023 15.00p 16.00p 15.00p 16.00p 25081
08/12/2023 15.00p 15.00p 15.00p 15.00p 0
07/12/2023 15.00p 15.00p 15.00p 15.00p 0
06/12/2023 15.00p 16.00p 15.00p 15.00p 14800
05/12/2023 15.00p 15.00p 15.00p 15.00p 0
04/12/2023 15.50p 15.96p 14.00p 15.00p 102581
01/12/2023 15.50p 16.50p 15.50p 15.50p 8600
30/11/2023 15.50p 15.50p 14.75p 15.50p 31342
29/11/2023 15.50p 15.50p 15.35p 15.50p 85708
28/11/2023 15.50p 15.50p 15.50p 15.50p 0
27/11/2023 15.50p 15.50p 15.50p 15.50p 41237
24/11/2023 15.50p 15.50p 15.50p 15.50p 0
23/11/2023 15.50p 15.50p 15.50p 15.50p 0
22/11/2023 15.50p 15.50p 15.50p 15.50p 500
21/11/2023 15.00p 17.00p 15.00p 15.50p 442000
20/11/2023 16.50p 17.50p 15.50p 15.50p 196208
17/11/2023 16.00p 16.00p 15.50p 16.00p 28700
16/11/2023 16.00p 18.00p 16.00p 16.00p 7028
15/11/2023 16.00p 18.00p 16.00p 16.00p 7272
14/11/2023 15.00p 17.00p 15.00p 16.00p 250741
13/11/2023 15.00p 17.00p 15.00p 15.00p 34790
10/11/2023 15.00p 17.00p 15.00p 15.00p 233840
09/11/2023 15.00p 15.24p 13.50p 15.00p 490613
08/11/2023 15.00p 15.75p 12.45p 15.00p 612900
07/11/2023 16.50p 16.50p 13.00p 15.00p 1874535
06/11/2023 18.80p 18.80p 14.00p 16.50p 3522765
03/11/2023 20.00p 20.00p 17.90p 18.80p 916262
02/11/2023 20.00p 20.00p 19.00p 20.00p 58113
01/11/2023 21.00p 21.00p 19.00p 20.00p 98591
31/10/2023 31.00p 31.00p 20.25p 22.50p 2453807
30/10/2023 32.50p 32.50p 30.24p 31.00p 19125
27/10/2023 32.50p 32.50p 32.50p 32.50p 0
26/10/2023 32.50p 32.50p 32.50p 32.50p 0
25/10/2023 32.50p 32.50p 32.50p 32.50p 0
24/10/2023 32.50p 32.50p 32.50p 32.50p 0
23/10/2023 32.50p 32.50p 32.50p 32.50p 0
20/10/2023 33.00p 33.00p 32.50p 32.50p 0
19/10/2023 32.50p 32.50p 26.80p 32.50p 0
18/10/2023 32.50p 32.50p 32.50p 32.50p 0
17/10/2023 32.50p 32.50p 32.50p 32.50p 0
16/10/2023 32.50p 32.50p 32.50p 32.50p 0
13/10/2023 32.50p 32.50p 32.50p 32.50p 0
12/10/2023 32.50p 32.50p 32.50p 32.50p 0
11/10/2023 32.50p 32.50p 30.60p 32.50p 30000
10/10/2023 32.50p 32.50p 32.50p 32.50p 0
09/10/2023 32.50p 32.50p 30.65p 32.50p 52342
06/10/2023 32.50p 32.50p 30.00p 32.50p 36064
05/10/2023 32.50p 32.50p 32.50p 32.50p 0
04/10/2023 32.50p 32.50p 32.50p 32.50p 0
03/10/2023 32.50p 32.50p 32.50p 32.50p 0
02/10/2023 32.50p 32.50p 32.50p 32.50p 0
29/09/2023 32.50p 32.50p 30.00p 32.50p 60
28/09/2023 32.50p 32.50p 30.65p 32.50p 24469
27/09/2023 32.50p 32.50p 30.65p 32.50p 52500
26/09/2023 32.50p 32.50p 30.00p 32.50p 5594
25/09/2023 32.50p 32.50p 30.75p 32.50p 31627
22/09/2023 32.50p 32.50p 32.50p 32.50p 19981
21/09/2023 32.50p 32.50p 30.00p 32.50p 400000
20/09/2023 32.50p 32.50p 30.00p 32.50p 3407
19/09/2023 32.50p 32.50p 32.50p 32.50p 0
18/09/2023 32.50p 32.50p 32.50p 32.50p 0
15/09/2023 32.50p 32.50p 32.50p 32.50p 0
14/09/2023 32.50p 32.50p 32.50p 32.50p 0
13/09/2023 32.50p 32.50p 32.50p 32.50p 0
12/09/2023 33.00p 33.00p 32.50p 32.50p 0
11/09/2023 31.00p 33.50p 32.50p 32.50p 0
08/09/2023 32.50p 32.50p 30.00p 32.50p 6118
07/09/2023 32.50p 32.50p 32.50p 32.50p 0
06/09/2023 32.50p 32.50p 32.50p 32.50p 0
05/09/2023 32.50p 32.50p 30.90p 32.50p 755
04/09/2023 32.50p 32.50p 32.50p 32.50p 0
01/09/2023 32.50p 32.50p 32.50p 32.50p 0
31/08/2023 32.50p 32.50p 32.50p 32.50p 0
30/08/2023 32.50p 32.50p 32.50p 32.50p 0
29/08/2023 32.50p 32.50p 32.50p 32.50p 0
25/08/2023 32.50p 32.50p 30.00p 32.50p 989
24/08/2023 32.50p 32.50p 32.50p 32.50p 0
23/08/2023 32.50p 32.50p 32.50p 32.50p 0
22/08/2023 32.50p 32.50p 30.00p 32.50p 0
21/08/2023 32.50p 32.50p 30.00p 30.00p 1299
18/08/2023 32.50p 32.50p 32.50p 32.50p 0
17/08/2023 32.50p 32.50p 30.95p 32.50p 13
16/08/2023 32.50p 32.50p 29.00p 32.50p 47921
15/08/2023 32.50p 32.50p 32.50p 32.50p 0
14/08/2023 32.50p 32.50p 32.50p 32.50p 0
11/08/2023 32.50p 32.50p 32.50p 32.50p 0
10/08/2023 32.50p 32.50p 32.50p 32.50p 0
09/08/2023 32.50p 32.50p 30.00p 32.50p 823
08/08/2023 32.50p 32.50p 32.50p 32.50p 0
07/08/2023 32.50p 32.50p 32.50p 32.50p 0
04/08/2023 32.50p 32.50p 31.08p 32.50p 3198
03/08/2023 32.50p 32.50p 32.50p 32.50p 0
02/08/2023 32.50p 32.50p 32.50p 32.50p 0
01/08/2023 32.50p 32.50p 32.50p 32.50p 0
31/07/2023 32.50p 32.50p 29.00p 32.50p 11702
28/07/2023 32.50p 32.50p 31.10p 32.50p 5000
27/07/2023 32.50p 32.50p 32.50p 32.50p 0
26/07/2023 32.50p 32.50p 32.50p 32.50p 0
25/07/2023 32.50p 32.50p 32.50p 32.50p 0
24/07/2023 32.50p 32.50p 31.09p 32.50p 1589
21/07/2023 32.50p 32.50p 32.50p 32.50p 0
20/07/2023 32.50p 32.50p 30.00p 32.50p 4064
19/07/2023 32.50p 32.50p 31.09p 32.50p 3719
18/07/2023 32.50p 32.50p 32.50p 32.50p 0
17/07/2023 32.50p 32.50p 32.50p 32.50p 0
14/07/2023 32.50p 32.50p 28.00p 32.50p 61500
13/07/2023 32.50p 32.50p 32.50p 32.50p 0
12/07/2023 32.50p 32.50p 30.00p 32.50p 10873
11/07/2023 32.50p 32.50p 31.10p 32.50p 823
10/07/2023 32.50p 32.50p 32.50p 32.50p 0
07/07/2023 32.50p 32.50p 32.50p 32.50p 0
06/07/2023 32.50p 32.50p 29.50p 32.50p 18000
05/07/2023 32.50p 32.50p 32.50p 32.50p 0
04/07/2023 32.50p 32.50p 30.50p 32.50p 5410
03/07/2023 32.50p 33.40p 29.00p 32.50p 44805
30/06/2023 32.50p 32.50p 30.50p 32.50p 865212
29/06/2023 32.50p 32.50p 32.50p 32.50p 0
28/06/2023 32.50p 32.50p 31.14p 32.50p 196
27/06/2023 32.50p 32.50p 31.40p 31.40p 3000
26/06/2023 33.00p 33.00p 30.50p 32.50p 10000
23/06/2023 32.50p 32.50p 31.15p 32.50p 5659
22/06/2023 32.50p 32.50p 32.50p 32.50p 0
21/06/2023 32.50p 32.50p 31.15p 32.50p 1500
20/06/2023 32.50p 32.50p 32.50p 32.50p 0
19/06/2023 32.50p 32.50p 31.20p 32.50p 2
16/06/2023 32.50p 32.50p 32.50p 32.50p 0
15/06/2023 32.50p 32.50p 32.50p 32.50p 0
14/06/2023 32.50p 32.50p 32.50p 32.50p 0
13/06/2023 32.50p 32.50p 31.00p 32.50p 28628
12/06/2023 32.50p 32.50p 31.20p 32.50p 35000
09/06/2023 32.50p 32.50p 32.50p 32.50p 0
08/06/2023 32.50p 32.50p 32.50p 32.50p 33639
07/06/2023 32.50p 32.50p 30.00p 32.50p 10000
06/06/2023 32.50p 32.50p 31.00p 32.50p 16623
05/06/2023 32.50p 32.50p 31.44p 32.50p 3247
02/06/2023 32.50p 32.50p 31.19p 32.50p 17858
01/06/2023 32.50p 32.50p 31.25p 32.50p 16895
31/05/2023 32.50p 32.50p 32.50p 32.50p 0
30/05/2023 32.50p 32.50p 32.50p 32.50p 0
26/05/2023 32.50p 32.50p 30.00p 32.50p 1667
25/05/2023 32.50p 32.50p 30.00p 32.50p 1926
24/05/2023 32.50p 32.50p 32.50p 32.50p 0
23/05/2023 32.50p 32.50p 31.45p 32.50p 19080
22/05/2023 32.50p 32.50p 32.50p 32.50p 0
19/05/2023 32.50p 32.50p 31.50p 32.50p 144175
18/05/2023 33.00p 33.00p 32.50p 32.50p 0
17/05/2023 32.50p 32.50p 32.50p 32.50p 0
16/05/2023 32.50p 32.50p 32.50p 32.50p 0
15/05/2023 32.50p 32.50p 32.50p 32.50p 0
12/05/2023 32.50p 32.50p 32.00p 32.50p 5786
11/05/2023 32.50p 32.50p 32.50p 32.50p 0
10/05/2023 32.50p 32.50p 31.50p 32.50p 87978
09/05/2023 32.50p 32.50p 32.50p 32.50p 0
05/05/2023 32.50p 32.50p 31.25p 32.50p 42916
04/05/2023 32.50p 32.50p 30.00p 32.50p 53980
03/05/2023 32.50p 32.50p 32.46p 32.50p 1558
02/05/2023 32.50p 32.51p 32.50p 32.50p 22151
28/04/2023 32.50p 32.50p 30.00p 32.50p 563
27/04/2023 32.50p 32.50p 32.50p 32.50p 0
26/04/2023 32.50p 32.50p 32.50p 32.50p 0
25/04/2023 32.50p 32.50p 32.50p 32.50p 0
24/04/2023 33.00p 33.04p 27.45p 33.00p 2815098
21/04/2023 33.00p 34.00p 33.00p 33.00p 0
20/04/2023 33.00p 34.00p 33.00p 33.00p 0
19/04/2023 33.00p 33.08p 28.00p 33.00p 28010
18/04/2023 33.00p 33.08p 33.00p 33.00p 57
17/04/2023 33.00p 33.00p 30.00p 33.00p 10000
14/04/2023 33.00p 34.00p 33.00p 33.00p 0
13/04/2023 33.00p 33.08p 33.00p 33.00p 275
12/04/2023 33.00p 33.00p 31.40p 31.40p 47355
11/04/2023 33.00p 33.08p 30.00p 33.00p 25396
06/04/2023 33.00p 33.10p 33.00p 33.00p 4531
05/04/2023 33.00p 34.00p 33.00p 33.00p 0
04/04/2023 33.00p 34.00p 33.00p 33.00p 0
03/04/2023 33.00p 33.11p 33.00p 33.00p 16248
31/03/2023 33.00p 34.00p 33.00p 33.00p 0
30/03/2023 33.00p 34.00p 33.00p 33.00p 0
29/03/2023 33.00p 33.00p 30.00p 33.00p 6054
28/03/2023 33.00p 34.00p 33.00p 33.00p 0
27/03/2023 33.00p 34.00p 33.00p 33.00p 0
24/03/2023 33.00p 34.00p 33.00p 33.00p 0
23/03/2023 33.00p 34.00p 33.00p 33.00p 0
22/03/2023 33.00p 33.00p 30.00p 33.00p 28962
21/03/2023 33.00p 33.00p 30.00p 33.00p 5374
20/03/2023 33.00p 33.00p 30.00p 33.00p 1500
17/03/2023 33.00p 34.00p 33.00p 33.00p 0
16/03/2023 33.00p 33.00p 30.00p 33.00p 3500
15/03/2023 33.00p 33.17p 33.00p 33.00p 6750
14/03/2023 33.00p 34.00p 33.00p 33.00p 0
13/03/2023 33.00p 33.20p 33.00p 33.00p 7000
10/03/2023 33.00p 33.00p 30.00p 33.00p 2427
09/03/2023 33.00p 33.23p 33.00p 33.00p 7504
08/03/2023 33.00p 33.26p 30.00p 33.00p 26606
07/03/2023 33.00p 34.00p 33.00p 33.00p 0

*Close Price adjusted for both dividends and splits