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
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
06/03/2023 33.00p 33.26p 33.00p 33.00p 2884
03/03/2023 33.00p 33.26p 33.00p 33.00p 3000
02/03/2023 33.00p 34.00p 33.00p 33.00p 0
01/03/2023 33.00p 34.00p 33.00p 33.00p 0
28/02/2023 33.00p 33.00p 31.49p 33.00p 457
27/02/2023 33.00p 33.00p 30.00p 33.00p 55096
24/02/2023 33.00p 33.00p 31.34p 33.00p 149902
23/02/2023 33.00p 34.00p 33.00p 33.00p 0
22/02/2023 33.00p 33.00p 30.00p 33.00p 1474
21/02/2023 33.00p 33.00p 31.30p 33.00p 59481
20/02/2023 33.00p 34.00p 33.00p 33.00p 0
17/02/2023 33.00p 34.00p 33.00p 33.00p 0
16/02/2023 33.00p 33.00p 31.61p 33.00p 23953
15/02/2023 33.00p 34.00p 33.00p 33.00p 0
14/02/2023 33.00p 33.00p 30.00p 33.00p 52729
13/02/2023 33.00p 34.00p 33.00p 33.00p 0
10/02/2023 33.00p 33.00p 31.07p 33.00p 6436
09/02/2023 33.00p 34.00p 33.00p 33.00p 0
08/02/2023 33.00p 33.00p 31.11p 33.00p 39631
07/02/2023 33.00p 33.00p 30.00p 33.00p 3334
06/02/2023 33.00p 34.00p 33.00p 33.00p 0
03/02/2023 33.00p 33.00p 30.00p 33.00p 48499
02/02/2023 33.00p 34.00p 33.00p 33.00p 0
01/02/2023 33.00p 33.00p 31.29p 33.00p 62204
31/01/2023 33.00p 34.00p 33.00p 33.00p 0
30/01/2023 33.00p 33.00p 31.34p 33.00p 38928
27/01/2023 33.00p 33.00p 30.00p 33.00p 110913
26/01/2023 33.00p 33.00p 30.00p 33.00p 28876
25/01/2023 33.00p 33.00p 28.00p 28.00p 25622
24/01/2023 33.00p 34.00p 33.00p 33.00p 0
23/01/2023 33.00p 33.00p 31.60p 33.00p 158
20/01/2023 33.00p 34.00p 33.00p 33.00p 0
19/01/2023 33.00p 34.00p 33.00p 33.00p 0
18/01/2023 33.00p 33.00p 31.65p 33.00p 33049
17/01/2023 33.00p 33.00p 31.78p 33.00p 16000
16/01/2023 33.00p 33.00p 31.80p 33.00p 3144
13/01/2023 33.00p 33.00p 31.84p 33.00p 22827
12/01/2023 33.00p 33.00p 30.00p 33.00p 28288
11/01/2023 33.00p 33.00p 31.90p 33.00p 5000
10/01/2023 33.00p 33.00p 31.94p 33.00p 20740
09/01/2023 33.00p 33.80p 32.00p 33.00p 720
06/01/2023 33.00p 33.00p 30.00p 33.00p 36925
05/01/2023 33.00p 34.00p 33.00p 33.00p 0
04/01/2023 33.00p 33.00p 32.00p 33.00p 64596
03/01/2023 33.00p 33.00p 32.03p 33.00p 8431
30/12/2022 33.00p 33.00p 30.00p 33.00p 1413
29/12/2022 33.00p 33.00p 32.08p 33.00p 19727
28/12/2022 33.00p 33.00p 32.09p 33.00p 38968
23/12/2022 33.00p 34.00p 33.00p 33.00p 0
22/12/2022 33.00p 33.00p 30.00p 33.00p 48531
21/12/2022 33.00p 33.00p 30.00p 33.00p 29109
20/12/2022 33.00p 33.00p 32.15p 33.00p 3449
19/12/2022 33.00p 33.00p 30.00p 33.00p 14000
16/12/2022 33.00p 33.00p 30.00p 33.00p 10810
15/12/2022 33.00p 33.00p 30.00p 30.00p 25641
14/12/2022 33.00p 33.00p 30.00p 33.00p 18748
13/12/2022 33.00p 33.00p 32.00p 33.00p 33461
12/12/2022 33.00p 33.00p 31.99p 33.00p 28222
09/12/2022 33.00p 33.00p 30.00p 33.00p 30000
08/12/2022 33.00p 33.00p 32.20p 33.00p 39631
07/12/2022 33.00p 33.00p 30.00p 33.00p 46566
06/12/2022 33.00p 34.00p 33.00p 33.00p 0
05/12/2022 33.00p 33.00p 32.00p 33.00p 37500
02/12/2022 33.00p 33.00p 30.50p 33.00p 26387
01/12/2022 33.00p 33.00p 32.00p 33.00p 71485
30/11/2022 33.00p 33.00p 30.02p 33.00p 38829
29/11/2022 33.00p 34.00p 33.00p 33.00p 0
28/11/2022 33.00p 34.00p 33.00p 33.00p 0
25/11/2022 33.00p 33.00p 31.00p 33.00p 25278
24/11/2022 33.00p 33.00p 31.00p 31.00p 10211
23/11/2022 33.00p 33.00p 30.00p 33.00p 8361
22/11/2022 33.00p 33.25p 30.00p 33.00p 48501
21/11/2022 33.00p 33.00p 30.00p 33.00p 7500
18/11/2022 33.00p 33.00p 32.00p 32.00p 21000
17/11/2022 33.00p 33.00p 30.00p 31.00p 16576
16/11/2022 33.00p 33.25p 30.00p 31.00p 91831
15/11/2022 33.00p 35.88p 33.00p 33.00p 47943
14/11/2022 33.00p 36.00p 33.00p 33.00p 14000
11/11/2022 33.00p 35.88p 31.20p 33.00p 3108
10/11/2022 33.00p 36.00p 33.00p 33.00p 65750
09/11/2022 33.00p 34.00p 33.00p 33.00p 0
08/11/2022 33.00p 33.47p 32.93p 33.00p 43554
07/11/2022 33.00p 34.00p 33.00p 33.00p 0
04/11/2022 32.50p 33.47p 30.50p 33.00p 95243
03/11/2022 32.50p 33.00p 32.50p 32.50p 12480
02/11/2022 32.50p 33.00p 32.50p 32.50p 30377
01/11/2022 32.50p 33.00p 30.05p 32.50p 28402
31/10/2022 32.50p 33.00p 32.50p 32.50p 25944

*Close Price adjusted for both dividends and splits