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
21/01/2022 35.50p 35.50p 35.50p 35.50p 0
20/01/2022 35.50p 35.50p 35.50p 35.50p 0
19/01/2022 35.50p 35.50p 34.35p 35.50p 18000
18/01/2022 35.50p 35.50p 33.00p 35.50p 11288
17/01/2022 35.50p 35.50p 34.65p 35.50p 40641
14/01/2022 35.50p 35.50p 34.37p 35.50p 10907
13/01/2022 35.50p 35.50p 35.50p 35.50p 0
12/01/2022 35.50p 35.50p 35.50p 35.50p 0
10/01/2022 35.50p 35.50p 34.65p 35.50p 5748
07/01/2022 35.50p 35.50p 34.45p 35.50p 32486
06/01/2022 35.50p 35.50p 34.47p 35.50p 5449
05/01/2022 35.50p 35.50p 34.55p 35.50p 84292
04/01/2022 35.50p 35.50p 33.00p 35.50p 189575
03/01/2022 35.50p 35.50p 35.50p 35.50p 0
31/12/2021 35.50p 35.50p 35.50p 35.50p 0
30/12/2021 35.50p 35.50p 33.00p 35.50p 1007
29/12/2021 35.50p 35.50p 33.00p 35.50p 119870
28/12/2021 35.50p 35.50p 34.90p 35.50p 156048
27/12/2021 35.50p 35.50p 34.90p 35.50p 156048
24/12/2021 35.50p 35.50p 34.90p 35.50p 113062
23/12/2021 35.50p 35.50p 34.99p 35.50p 50000
22/12/2021 35.50p 35.50p 35.50p 35.50p 0
21/12/2021 35.50p 35.50p 33.05p 35.50p 750
20/12/2021 35.50p 35.50p 33.00p 35.50p 3350
17/12/2021 35.50p 35.50p 35.50p 35.50p 0
16/12/2021 35.50p 35.50p 35.20p 35.50p 49271
15/12/2021 35.50p 35.50p 35.50p 35.50p 0
14/12/2021 35.50p 35.50p 34.50p 35.50p 1659
13/12/2021 35.50p 35.50p 35.25p 35.50p 5674
10/12/2021 35.50p 35.50p 35.40p 35.50p 50000
09/12/2021 35.50p 35.50p 28.00p 35.50p 21344
08/12/2021 35.50p 35.50p 35.40p 35.50p 8099
07/12/2021 35.50p 35.50p 35.40p 35.50p 33300
06/12/2021 35.50p 38.00p 35.40p 35.50p 89855
03/12/2021 35.50p 35.50p 33.00p 35.50p 85443
02/12/2021 35.50p 35.50p 35.00p 35.00p 89902
01/12/2021 35.50p 38.00p 35.44p 35.50p 76174
30/11/2021 35.50p 35.50p 35.50p 35.50p 0
29/11/2021 35.50p 35.50p 35.44p 35.50p 25478
26/11/2021 35.50p 35.50p 35.50p 35.50p 0
25/11/2021 35.50p 35.50p 35.50p 35.50p 0
24/11/2021 35.50p 35.50p 33.25p 35.50p 50537
23/11/2021 35.50p 35.50p 33.00p 35.50p 415805
22/11/2021 35.50p 35.50p 33.00p 35.50p 15076
19/11/2021 35.50p 35.50p 34.68p 35.50p 31051
18/11/2021 35.50p 35.50p 35.50p 35.50p 0
17/11/2021 35.50p 35.50p 35.50p 35.50p 0
16/11/2021 35.50p 35.50p 34.73p 35.50p 371
15/11/2021 35.50p 35.50p 35.50p 35.50p 0
12/11/2021 35.50p 35.50p 31.00p 35.50p 19595
11/11/2021 35.50p 35.50p 35.50p 35.50p 0
10/11/2021 35.50p 35.50p 35.50p 35.50p 0
09/11/2021 35.50p 38.00p 34.90p 35.50p 15440
08/11/2021 35.50p 35.50p 34.98p 35.50p 2357
05/11/2021 35.00p 35.50p 34.00p 35.50p 145310
04/11/2021 35.00p 36.20p 33.76p 35.00p 78381
03/11/2021 35.00p 35.00p 35.00p 35.00p 0
02/11/2021 34.50p 35.00p 32.05p 35.00p 5126
01/11/2021 35.00p 35.00p 30.00p 34.50p 8221
29/10/2021 35.50p 35.50p 31.00p 35.00p 413398
28/10/2021 36.50p 36.50p 36.50p 36.50p 0
27/10/2021 36.50p 36.50p 36.50p 36.50p 0
26/10/2021 36.50p 36.50p 34.05p 36.50p 3870
25/10/2021 36.50p 36.85p 34.05p 36.50p 70909
22/10/2021 38.50p 38.50p 34.00p 36.50p 44678
21/10/2021 38.50p 38.50p 38.50p 38.50p 0
20/10/2021 38.50p 38.50p 38.05p 38.50p 24961
19/10/2021 38.50p 38.50p 38.50p 38.50p 0
18/10/2021 38.50p 39.00p 38.50p 38.50p 7500
15/10/2021 38.50p 38.50p 38.12p 38.50p 9102
14/10/2021 38.50p 38.50p 38.14p 38.50p 390
13/10/2021 38.50p 38.50p 38.50p 38.50p 0
12/10/2021 38.50p 38.50p 38.50p 38.50p 0
11/10/2021 38.50p 38.50p 38.16p 38.50p 3122
08/10/2021 38.50p 38.50p 38.16p 38.50p 11587
07/10/2021 40.00p 40.00p 40.00p 40.00p 0
06/10/2021 40.00p 40.00p 35.90p 40.00p 250712
05/10/2021 40.00p 40.00p 40.00p 40.00p 0
04/10/2021 40.00p 40.00p 40.00p 40.00p 0
01/10/2021 40.00p 40.00p 40.00p 40.00p 0
30/09/2021 40.00p 40.00p 40.00p 40.00p 0
29/09/2021 40.00p 40.00p 40.00p 40.00p 0
28/09/2021 40.00p 40.00p 37.00p 40.00p 1048
27/09/2021 40.00p 40.05p 40.00p 40.00p 1421
24/09/2021 40.00p 40.39p 39.00p 40.00p 29000
23/09/2021 40.00p 40.00p 40.00p 40.00p 0
22/09/2021 40.50p 40.50p 37.00p 40.00p 62083
21/09/2021 40.50p 40.60p 40.50p 40.50p 7379
20/09/2021 40.50p 40.50p 38.05p 40.50p 1400
17/09/2021 40.50p 40.74p 40.50p 40.50p 10957
16/09/2021 40.50p 40.99p 38.00p 40.50p 4536
15/09/2021 40.50p 40.50p 40.50p 40.50p 0
14/09/2021 40.50p 40.50p 40.50p 40.50p 0
13/09/2021 40.50p 40.99p 40.50p 40.50p 1079
10/09/2021 40.50p 40.50p 40.50p 40.50p 0
09/09/2021 40.50p 40.50p 38.00p 40.50p 5000
08/09/2021 40.50p 40.50p 40.50p 40.50p 0
07/09/2021 40.50p 41.20p 38.00p 40.50p 45939
06/09/2021 40.50p 40.50p 40.50p 40.50p 0
03/09/2021 40.50p 40.50p 40.50p 40.50p 0
02/09/2021 40.50p 40.50p 40.50p 40.50p 0
01/09/2021 40.50p 40.50p 40.50p 40.50p 0
31/08/2021 40.50p 41.20p 37.00p 40.50p 73737
30/08/2021 40.50p 41.20p 40.50p 40.50p 34814
27/08/2021 40.50p 41.20p 40.50p 40.50p 34814
26/08/2021 40.50p 41.00p 40.50p 40.50p 300
25/08/2021 40.50p 40.50p 38.05p 40.50p 9421
24/08/2021 40.50p 41.90p 38.05p 40.50p 112972
23/08/2021 40.50p 41.90p 40.50p 40.50p 10596
20/08/2021 40.50p 41.90p 40.50p 40.50p 15000
19/08/2021 40.50p 40.50p 40.50p 40.50p 0
18/08/2021 40.50p 41.90p 38.05p 40.50p 36204
17/08/2021 41.00p 42.00p 40.50p 40.50p 123126
16/08/2021 42.00p 42.00p 40.00p 41.00p 102500
13/08/2021 43.50p 43.50p 42.57p 43.50p 693
12/08/2021 43.50p 43.50p 42.59p 43.50p 5000
11/08/2021 43.50p 43.50p 42.60p 43.50p 3521
10/08/2021 44.00p 44.00p 42.61p 43.50p 11734
09/08/2021 44.00p 44.00p 43.00p 44.00p 2860
06/08/2021 44.00p 44.00p 44.00p 44.00p 0
05/08/2021 44.00p 44.00p 42.00p 44.00p 17858
04/08/2021 44.00p 44.00p 43.96p 44.00p 308
03/08/2021 44.00p 44.00p 44.00p 44.00p 0
02/08/2021 45.00p 45.00p 39.00p 44.00p 40113
30/07/2021 45.00p 45.00p 44.39p 45.00p 336
29/07/2021 45.50p 45.50p 45.00p 45.00p 0
28/07/2021 45.50p 45.50p 42.00p 45.50p 6500
27/07/2021 45.50p 45.50p 43.00p 45.50p 7258
26/07/2021 45.50p 45.50p 45.20p 45.50p 1062
23/07/2021 45.50p 45.50p 43.00p 45.50p 6409
22/07/2021 45.50p 45.50p 43.00p 45.50p 4000
21/07/2021 45.50p 45.50p 43.00p 45.50p 48624
20/07/2021 45.50p 45.50p 45.25p 45.50p 1170
19/07/2021 45.50p 45.50p 45.25p 45.50p 1170
16/07/2021 45.50p 45.50p 45.50p 45.50p 0
15/07/2021 45.50p 45.50p 45.50p 45.50p 0
14/07/2021 45.50p 45.50p 45.00p 45.50p 58942
13/07/2021 45.50p 45.50p 44.00p 44.00p 2167
12/07/2021 45.50p 45.50p 45.50p 45.50p 5359
09/07/2021 45.50p 45.64p 45.50p 45.50p 6000
08/07/2021 45.00p 46.30p 45.00p 45.50p 34491
07/07/2021 45.00p 45.00p 45.00p 45.00p 0
06/07/2021 45.50p 45.50p 43.00p 45.00p 8792
05/07/2021 46.00p 47.10p 44.00p 46.00p 91897
02/07/2021 46.00p 46.12p 46.00p 46.00p 9336
01/07/2021 46.00p 46.12p 44.00p 46.00p 7224
30/06/2021 46.00p 46.00p 46.00p 46.00p 48847
29/06/2021 46.00p 46.00p 46.00p 46.00p 0
28/06/2021 46.00p 46.00p 46.00p 46.00p 0
25/06/2021 46.00p 46.00p 46.00p 46.00p 0
24/06/2021 46.00p 46.00p 46.00p 46.00p 0
23/06/2021 46.50p 46.50p 46.00p 46.00p 0
22/06/2021 46.50p 46.50p 44.00p 46.50p 9109
21/06/2021 46.50p 46.50p 45.00p 46.50p 5248
18/06/2021 47.50p 47.64p 45.00p 46.50p 31515
17/06/2021 47.50p 48.00p 47.00p 47.50p 76950
16/06/2021 48.50p 48.50p 47.50p 47.50p 49496
15/06/2021 48.50p 48.64p 46.00p 48.50p 4500
14/06/2021 48.50p 48.50p 48.50p 48.50p 0
11/06/2021 48.00p 48.50p 46.10p 48.50p 1000
10/06/2021 48.50p 48.50p 48.50p 48.50p 0
09/06/2021 48.50p 48.90p 46.00p 48.50p 31328
08/06/2021 48.50p 49.00p 48.50p 48.50p 32767
07/06/2021 48.50p 51.00p 48.50p 48.50p 1653
04/06/2021 48.50p 48.50p 46.00p 48.50p 3000
03/06/2021 48.50p 48.50p 46.10p 48.50p 230
02/06/2021 48.50p 50.45p 48.50p 48.50p 12863
01/06/2021 48.50p 48.50p 48.50p 48.50p 0
31/05/2021 48.50p 48.50p 46.00p 48.50p 21500
28/05/2021 48.50p 48.50p 46.00p 48.50p 21500
27/05/2021 48.50p 48.50p 48.50p 48.50p 0
26/05/2021 48.50p 48.50p 46.00p 48.50p 1000
25/05/2021 48.50p 48.50p 48.50p 48.50p 0
24/05/2021 48.50p 48.50p 48.50p 48.50p 0
21/05/2021 48.50p 48.50p 48.50p 48.50p 0
20/05/2021 48.50p 48.50p 46.00p 48.50p 50
19/05/2021 50.50p 50.50p 46.00p 48.50p 48267
18/05/2021 51.00p 51.00p 49.00p 50.70p 14127
17/05/2021 51.00p 51.00p 46.00p 51.00p 54707
14/05/2021 51.00p 51.00p 50.50p 51.00p 1000
13/05/2021 51.00p 51.00p 51.00p 51.00p 0
12/05/2021 51.00p 51.00p 49.25p 51.00p 19592
11/05/2021 51.00p 51.00p 48.40p 51.00p 119542
10/05/2021 51.00p 51.00p 49.00p 51.00p 2000
07/05/2021 51.00p 51.00p 49.00p 51.00p 57342
06/05/2021 51.00p 51.00p 51.00p 51.00p 0
05/05/2021 51.00p 51.00p 51.00p 51.00p 0
04/05/2021 51.00p 51.00p 46.00p 51.00p 77575
03/05/2021 51.00p 53.00p 49.00p 51.00p 74713
30/04/2021 51.00p 53.00p 49.00p 51.00p 51028
29/04/2021 51.00p 51.00p 51.00p 51.00p 0
28/04/2021 51.00p 53.00p 50.64p 51.00p 31443
27/04/2021 51.00p 51.00p 49.00p 51.00p 7000
26/04/2021 51.00p 53.00p 49.00p 51.00p 74211
23/04/2021 51.00p 51.00p 49.00p 51.00p 1022
22/04/2021 51.00p 51.00p 51.00p 51.00p 0
21/04/2021 51.00p 51.00p 51.00p 51.00p 0
20/04/2021 51.00p 51.00p 49.00p 51.00p 16062
19/04/2021 51.00p 53.00p 50.68p 51.00p 32400
16/04/2021 51.00p 51.00p 50.64p 51.00p 121

*Close Price adjusted for both dividends and splits