Grainger (GRI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grainger

Date Open High Low Close* Volume
19/11/2013 183.91p 186.01p 181.19p 181.55p 281172
18/11/2013 184.72p 185.08p 182.51p 184.90p 467625
15/11/2013 184.72p 186.53p 182.82p 184.09p 368728
14/11/2013 184.00p 184.72p 182.16p 184.27p 355910
13/11/2013 184.72p 185.54p 180.79p 182.28p 485842
12/11/2013 188.89p 188.89p 184.99p 184.99p 166790
11/11/2013 186.44p 187.98p 184.54p 186.44p 273853
08/11/2013 185.63p 185.99p 184.09p 185.36p 492126
07/11/2013 183.82p 191.88p 182.76p 186.62p 5880276
06/11/2013 176.66p 178.93p 175.67p 178.38p 426592
05/11/2013 176.12p 176.57p 173.95p 176.57p 438288
04/11/2013 178.38p 178.38p 175.58p 176.12p 746944
01/11/2013 176.66p 177.39p 173.33p 177.39p 256141
31/10/2013 176.39p 177.98p 175.03p 176.12p 904619
30/10/2013 175.40p 177.48p 171.23p 177.48p 962807
29/10/2013 172.14p 175.58p 172.14p 175.58p 1040088
28/10/2013 174.49p 174.49p 170.42p 173.77p 1121119
25/10/2013 169.87p 174.76p 167.88p 174.40p 1121080
24/10/2013 169.33p 169.33p 166.07p 167.88p 650639
23/10/2013 169.33p 173.58p 166.07p 166.07p 596000
22/10/2013 170.23p 174.46p 169.06p 169.06p 474725
21/10/2013 167.52p 168.22p 165.98p 166.61p 174764
18/10/2013 164.53p 167.52p 164.35p 166.61p 1272809
17/10/2013 165.71p 165.71p 163.81p 164.35p 409219
16/10/2013 160.73p 165.71p 160.27p 165.71p 292146
15/10/2013 162.45p 162.45p 160.36p 161.63p 604862
14/10/2013 161.63p 163.90p 161.18p 162.54p 160051
11/10/2013 160.91p 162.63p 158.73p 161.63p 1027835
10/10/2013 159.82p 161.63p 159.01p 161.18p 304299
09/10/2013 156.29p 159.46p 155.29p 159.19p 1133284
08/10/2013 157.47p 158.37p 155.56p 155.56p 157590
07/10/2013 161.45p 161.45p 154.84p 157.92p 229621
04/10/2013 159.37p 160.27p 158.01p 158.01p 320685
03/10/2013 161.63p 161.63p 159.37p 159.37p 313463
02/10/2013 162.18p 162.54p 160.00p 161.63p 307662
01/10/2013 157.74p 163.90p 155.38p 163.90p 674465
30/09/2013 158.55p 158.55p 155.66p 158.28p 878093
27/09/2013 159.37p 161.63p 158.01p 159.19p 1210884
26/09/2013 158.64p 160.45p 158.46p 160.45p 404711
25/09/2013 158.01p 158.82p 156.23p 158.64p 160667
24/09/2013 153.75p 158.55p 153.75p 157.29p 287013
23/09/2013 154.03p 155.11p 153.75p 153.94p 201716
20/09/2013 154.21p 157.56p 153.03p 153.48p 2875254
19/09/2013 155.84p 158.10p 154.12p 154.75p 432385
18/09/2013 157.19p 157.74p 154.03p 154.84p 191672
17/09/2013 161.54p 162.08p 156.38p 157.47p 271307
16/09/2013 162.99p 162.99p 161.14p 162.08p 232021
13/09/2013 161.27p 162.45p 160.18p 162.45p 233076
12/09/2013 161.54p 162.99p 160.55p 161.18p 152324
11/09/2013 158.46p 161.99p 156.74p 161.99p 355988
10/09/2013 156.65p 158.37p 156.56p 158.37p 390129
09/09/2013 156.65p 156.83p 155.66p 156.56p 258635
06/09/2013 155.56p 156.70p 154.93p 156.65p 174193
05/09/2013 156.65p 156.65p 155.36p 156.02p 187754
04/09/2013 156.47p 156.83p 152.62p 154.84p 324149
03/09/2013 158.46p 158.46p 154.84p 154.84p 690859
02/09/2013 157.47p 159.37p 155.84p 157.01p 352448
30/08/2013 157.47p 157.56p 154.93p 155.84p 187688
29/08/2013 157.56p 159.28p 155.75p 156.11p 154490
28/08/2013 157.92p 158.64p 156.74p 157.56p 108509
27/08/2013 160.09p 160.09p 157.56p 158.64p 206500
23/08/2013 160.64p 161.18p 159.91p 160.73p 277698
22/08/2013 159.55p 161.72p 159.53p 160.73p 148759
21/08/2013 159.46p 161.72p 159.46p 159.82p 233889
20/08/2013 159.37p 160.73p 158.55p 159.82p 155946
19/08/2013 161.99p 162.94p 159.64p 160.64p 299066
16/08/2013 160.36p 162.08p 160.18p 161.63p 340702
15/08/2013 166.16p 166.52p 160.82p 160.82p 2065581
14/08/2013 166.25p 167.52p 165.89p 166.52p 701206
13/08/2013 167.52p 168.42p 162.99p 166.61p 5179193
12/08/2013 168.06p 169.42p 164.35p 164.80p 309608
09/08/2013 168.15p 168.42p 166.61p 167.52p 314824
08/08/2013 167.25p 168.15p 166.97p 167.52p 664165
07/08/2013 168.42p 169.93p 165.53p 166.61p 1919472
06/08/2013 163.26p 167.06p 162.81p 165.53p 380897
05/08/2013 164.62p 166.88p 162.81p 162.81p 605930
02/08/2013 166.88p 169.78p 162.71p 164.26p 406228
01/08/2013 157.56p 169.78p 156.20p 169.78p 4718114
31/07/2013 155.66p 157.56p 155.11p 157.56p 336715
30/07/2013 154.75p 156.56p 154.39p 155.75p 358196
29/07/2013 155.56p 156.02p 154.12p 154.93p 103564
26/07/2013 155.75p 157.19p 154.84p 155.75p 119361
25/07/2013 156.29p 157.56p 155.29p 156.38p 95447
24/07/2013 157.56p 158.10p 155.67p 157.56p 357533
23/07/2013 154.21p 156.47p 153.94p 156.47p 738219
22/07/2013 154.30p 155.75p 153.94p 154.39p 424992
19/07/2013 154.12p 155.75p 154.03p 154.57p 233498
18/07/2013 154.57p 156.47p 153.48p 154.84p 465456
17/07/2013 153.30p 154.84p 152.58p 154.21p 1888810
16/07/2013 151.76p 153.21p 151.76p 152.58p 269637
15/07/2013 151.04p 152.12p 150.00p 152.12p 281040
12/07/2013 149.86p 151.76p 149.86p 150.31p 117801
11/07/2013 152.12p 152.12p 149.59p 150.49p 411731
10/07/2013 150.31p 150.77p 148.32p 150.58p 592503
09/07/2013 148.05p 151.40p 147.66p 151.40p 744360
08/07/2013 143.07p 148.68p 143.07p 148.68p 663043
05/07/2013 142.16p 143.79p 140.99p 143.79p 666428
04/07/2013 138.27p 142.16p 136.28p 142.16p 356110
03/07/2013 139.18p 140.35p 136.10p 137.27p 658899
02/07/2013 133.38p 140.35p 133.11p 140.35p 829983
01/07/2013 131.57p 133.65p 130.94p 133.11p 271264
28/06/2013 130.39p 131.30p 129.49p 130.94p 383294
27/06/2013 129.85p 155.93p 127.68p 130.30p 794827
26/06/2013 129.58p 131.27p 129.21p 129.49p 282993
25/06/2013 128.67p 132.20p 127.68p 129.03p 341691
24/06/2013 130.66p 131.48p 129.49p 129.94p 423120
21/06/2013 131.30p 132.20p 130.84p 131.12p 885684
20/06/2013 131.21p 133.11p 129.14p 130.84p 881423
19/06/2013 130.94p 133.11p 130.94p 133.11p 645293
18/06/2013 132.38p 133.11p 131.30p 131.30p 279201
17/06/2013 130.48p 132.84p 130.48p 132.20p 408869
14/06/2013 128.49p 131.30p 128.03p 130.75p 836584
13/06/2013 127.22p 129.07p 124.96p 128.58p 499810
12/06/2013 130.12p 132.57p 127.10p 128.22p 360286
11/06/2013 131.30p 132.57p 130.21p 132.47p 572940
10/06/2013 135.83p 137.64p 130.16p 132.20p 319009
07/06/2013 134.74p 137.81p 134.74p 137.64p 521662
06/06/2013 135.83p 138.54p 135.46p 135.46p 285401
05/06/2013 136.91p 139.45p 136.10p 137.27p 262489
04/06/2013 137.91p 139.08p 136.10p 138.90p 192653
03/06/2013 140.08p 140.53p 137.18p 137.18p 514319
31/05/2013 141.44p 141.62p 138.27p 139.90p 410301
30/05/2013 140.71p 142.16p 139.99p 140.35p 574819
29/05/2013 142.16p 142.98p 139.86p 139.99p 304939
28/05/2013 139.36p 143.88p 139.36p 142.16p 541301
24/05/2013 141.26p 141.26p 138.90p 140.35p 458388
23/05/2013 141.26p 141.26p 137.73p 140.90p 516301
22/05/2013 141.26p 141.62p 139.72p 141.62p 281054
21/05/2013 142.16p 142.62p 139.99p 141.71p 466279
20/05/2013 141.98p 142.16p 140.62p 141.53p 287586
17/05/2013 141.62p 141.62p 139.90p 140.90p 1187321
16/05/2013 136.28p 141.73p 133.64p 140.26p 1511605
15/05/2013 136.55p 139.81p 135.83p 139.81p 3817242
14/05/2013 137.45p 137.45p 135.73p 135.73p 454143
13/05/2013 136.28p 138.54p 135.19p 136.37p 547644
10/05/2013 134.01p 135.83p 132.20p 135.37p 384354
09/05/2013 131.75p 133.83p 131.48p 133.83p 359083
08/05/2013 131.75p 133.81p 131.39p 131.75p 443307
07/05/2013 130.39p 131.79p 130.24p 131.75p 343906
03/05/2013 127.31p 129.67p 125.50p 129.21p 1679850
02/05/2013 127.68p 127.68p 125.39p 126.32p 285105
01/05/2013 124.33p 127.59p 122.87p 127.59p 236351
30/04/2013 129.21p 131.21p 122.24p 123.15p 665295
29/04/2013 126.77p 129.19p 125.77p 128.58p 628045
26/04/2013 129.03p 129.03p 125.68p 125.77p 229546
25/04/2013 126.86p 128.67p 126.41p 128.58p 806722
24/04/2013 126.32p 128.49p 123.25p 127.86p 310397
23/04/2013 123.24p 126.68p 123.06p 126.68p 277452
22/04/2013 124.14p 125.77p 123.87p 124.14p 232942
19/04/2013 124.05p 124.33p 121.88p 124.33p 302138
18/04/2013 122.33p 123.96p 121.70p 122.79p 214930
17/04/2013 123.42p 123.78p 120.70p 121.79p 234822
16/04/2013 123.06p 123.06p 120.79p 122.24p 364448
15/04/2013 123.87p 123.99p 122.24p 122.70p 403606
12/04/2013 123.15p 124.14p 121.34p 124.14p 336821
11/04/2013 121.25p 122.97p 118.98p 122.88p 446358
10/04/2013 120.43p 121.05p 119.63p 120.16p 379315
09/04/2013 119.34p 121.34p 119.07p 119.98p 399666
08/04/2013 120.34p 121.34p 117.72p 119.07p 382190
05/04/2013 121.16p 122.33p 118.04p 119.25p 678375
04/04/2013 122.70p 122.79p 119.80p 120.43p 489189
03/04/2013 126.32p 126.32p 121.34p 122.24p 495884
02/04/2013 121.34p 126.68p 121.34p 125.59p 506349
28/03/2013 124.05p 124.69p 121.34p 122.97p 525270
27/03/2013 126.32p 126.32p 121.43p 123.15p 438097
26/03/2013 124.96p 126.77p 123.79p 125.23p 359662
25/03/2013 125.23p 129.03p 124.96p 125.68p 574299
22/03/2013 124.60p 127.97p 124.34p 127.31p 444298
21/03/2013 122.70p 124.96p 122.12p 124.51p 269120
20/03/2013 122.24p 124.05p 118.71p 122.24p 617254
19/03/2013 124.96p 124.96p 118.17p 121.61p 381708
18/03/2013 124.05p 127.18p 121.49p 124.87p 441333
15/03/2013 124.05p 126.23p 121.86p 126.23p 1291140
14/03/2013 122.15p 122.24p 119.53p 122.24p 390548
13/03/2013 122.15p 122.51p 117.90p 119.53p 407157
12/03/2013 122.97p 124.18p 120.16p 121.34p 601078
11/03/2013 123.51p 123.96p 121.59p 122.15p 334474
08/03/2013 124.51p 124.51p 121.79p 123.15p 443865
07/03/2013 124.96p 124.96p 122.55p 123.60p 1117279
06/03/2013 121.34p 124.51p 121.08p 124.51p 576212
05/03/2013 127.68p 127.68p 121.34p 124.96p 496132
04/03/2013 123.78p 125.41p 122.37p 124.23p 508650
01/03/2013 123.78p 125.96p 121.73p 123.06p 500263
28/02/2013 124.05p 124.05p 117.29p 123.51p 395026
27/02/2013 124.51p 124.60p 122.33p 123.15p 184227
26/02/2013 122.24p 124.96p 122.15p 123.51p 282037
25/02/2013 125.86p 125.86p 118.53p 124.96p 442646
22/02/2013 126.68p 126.68p 122.24p 122.42p 294124
21/02/2013 124.42p 124.42p 120.34p 123.15p 415853
20/02/2013 124.96p 124.96p 122.24p 123.87p 1174195
19/02/2013 121.52p 124.14p 120.52p 124.05p 175330
18/02/2013 121.52p 122.24p 118.80p 121.07p 138014
15/02/2013 125.68p 125.68p 120.25p 122.24p 477583
14/02/2013 125.77p 126.50p 118.60p 120.61p 1371227
13/02/2013 121.97p 126.23p 121.43p 124.42p 1857318
12/02/2013 123.15p 126.23p 119.25p 126.23p 499510
11/02/2013 125.77p 125.77p 120.43p 121.61p 6195726
08/02/2013 120.34p 122.88p 118.35p 122.88p 220813
07/02/2013 123.15p 123.15p 118.08p 119.34p 464201
06/02/2013 119.53p 123.60p 117.81p 121.25p 3993324

*Close Price adjusted for both dividends and splits