Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/05/2014 202.11p 203.74p 199.66p 201.02p 692023
21/05/2014 202.83p 202.83p 198.76p 201.11p 3704105
20/05/2014 199.21p 202.83p 198.40p 199.93p 566085
19/05/2014 200.48p 204.55p 198.30p 199.21p 669258
16/05/2014 197.40p 205.46p 194.68p 202.83p 3311344
15/05/2014 199.12p 201.20p 192.78p 194.68p 632182
14/05/2014 201.11p 202.65p 196.86p 197.13p 311682
13/05/2014 201.75p 203.10p 197.85p 201.65p 477248
12/05/2014 197.13p 201.02p 195.95p 199.66p 486195
09/05/2014 199.93p 202.74p 195.41p 195.95p 229342
08/05/2014 200.75p 205.37p 198.76p 202.74p 201175
07/05/2014 201.29p 202.83p 197.04p 200.48p 389520
06/05/2014 197.40p 203.28p 191.06p 203.28p 535312
02/05/2014 193.32p 197.31p 193.05p 196.86p 472205
01/05/2014 191.15p 196.49p 190.67p 191.97p 531922
30/04/2014 196.95p 196.95p 191.77p 193.32p 530884
29/04/2014 200.12p 200.57p 196.40p 196.95p 240211
28/04/2014 204.28p 204.28p 197.40p 198.30p 295138
25/04/2014 205.64p 207.61p 201.56p 202.29p 336413
24/04/2014 209.26p 210.53p 205.10p 206.91p 250406
23/04/2014 212.70p 212.97p 208.54p 209.17p 531666
22/04/2014 210.08p 212.52p 207.18p 211.62p 195980
17/04/2014 202.38p 210.08p 200.70p 208.36p 326629
16/04/2014 196.58p 202.25p 196.58p 201.38p 397795
15/04/2014 194.68p 200.72p 194.68p 196.04p 582145
14/04/2014 201.29p 201.84p 192.91p 196.04p 882706
11/04/2014 207.90p 212.43p 201.84p 201.84p 667541
10/04/2014 212.43p 213.52p 210.04p 212.43p 460171
09/04/2014 210.98p 213.70p 210.08p 211.43p 197881
08/04/2014 212.70p 215.39p 207.63p 210.08p 496815
07/04/2014 215.24p 216.41p 213.15p 215.24p 419846
04/04/2014 216.23p 216.87p 214.24p 214.78p 304386
03/04/2014 221.39p 221.39p 215.91p 216.69p 443700
02/04/2014 223.21p 226.38p 221.21p 221.21p 599726
01/04/2014 220.85p 223.71p 218.23p 222.93p 737948
31/03/2014 221.85p 221.85p 218.14p 218.23p 915853
28/03/2014 219.67p 220.94p 217.46p 219.76p 259099
27/03/2014 222.75p 222.75p 217.84p 219.67p 1474220
26/03/2014 222.12p 223.21p 218.59p 219.13p 719904
25/03/2014 217.68p 222.21p 215.60p 222.21p 568333
24/03/2014 217.59p 219.67p 215.78p 217.68p 247466
21/03/2014 220.85p 223.27p 217.68p 219.49p 900254
20/03/2014 224.20p 224.56p 216.78p 218.04p 627446
19/03/2014 218.95p 224.93p 217.86p 224.56p 764664
18/03/2014 215.78p 218.41p 215.42p 218.23p 974862
17/03/2014 209.62p 217.68p 208.90p 217.50p 778202
14/03/2014 206.45p 210.35p 204.40p 208.90p 260235
13/03/2014 208.36p 208.65p 200.64p 206.91p 444191
12/03/2014 212.79p 214.15p 205.55p 207.54p 471440
11/03/2014 214.78p 218.50p 212.79p 212.79p 322038
10/03/2014 212.25p 217.68p 212.25p 215.51p 426206
07/03/2014 214.15p 217.23p 212.58p 216.78p 303960
06/03/2014 219.58p 220.93p 213.88p 214.78p 343768
05/03/2014 220.04p 221.21p 218.77p 219.13p 249620
04/03/2014 217.23p 220.04p 215.51p 220.04p 222093
03/03/2014 220.85p 222.57p 213.79p 215.51p 334625
28/02/2014 220.40p 222.57p 218.23p 222.57p 462723
27/02/2014 215.69p 219.04p 215.69p 218.23p 169574
26/02/2014 220.76p 220.76p 216.78p 218.14p 198306
25/02/2014 214.78p 219.67p 214.78p 219.13p 716151
24/02/2014 222.12p 222.12p 215.33p 216.87p 516213
21/02/2014 219.13p 225.38p 217.89p 223.66p 623097
20/02/2014 212.61p 218.59p 212.61p 218.59p 245861
19/02/2014 214.51p 216.67p 213.29p 216.51p 405384
18/02/2014 212.52p 216.60p 212.52p 216.41p 1596082
17/02/2014 209.53p 214.44p 209.53p 213.88p 490200
14/02/2014 211.07p 212.25p 209.99p 212.07p 361885
13/02/2014 205.55p 210.89p 205.55p 210.89p 413746
12/02/2014 205.01p 208.27p 205.01p 208.27p 768174
11/02/2014 204.73p 206.73p 203.92p 206.73p 535445
10/02/2014 208.81p 208.81p 204.10p 204.91p 722985
07/02/2014 205.01p 208.99p 203.74p 208.99p 593697
06/02/2014 193.78p 205.01p 191.88p 203.74p 1113329
05/02/2014 189.16p 193.23p 188.34p 191.88p 2009103
04/02/2014 191.97p 194.32p 190.16p 190.25p 533709
03/02/2014 191.97p 195.22p 191.97p 192.24p 296964
31/01/2014 196.31p 196.31p 192.42p 192.60p 714674
30/01/2014 195.23p 196.95p 194.68p 194.68p 573160
29/01/2014 199.21p 200.30p 194.68p 195.59p 794859
28/01/2014 189.79p 197.49p 189.79p 197.40p 554494
27/01/2014 189.07p 191.60p 185.45p 191.06p 419213
24/01/2014 199.93p 200.50p 188.53p 190.25p 512086
23/01/2014 203.74p 205.10p 199.30p 199.30p 628513
22/01/2014 201.93p 207.54p 201.00p 204.46p 1173851
21/01/2014 199.03p 200.75p 197.05p 200.75p 392393
20/01/2014 197.40p 199.84p 196.95p 197.40p 345273
17/01/2014 194.86p 200.12p 194.68p 199.84p 648378
16/01/2014 197.40p 197.40p 194.23p 195.23p 398662
15/01/2014 196.31p 197.76p 195.59p 196.95p 290289
14/01/2014 195.32p 196.31p 194.60p 196.31p 347648
13/01/2014 195.23p 196.95p 194.89p 195.68p 232354
10/01/2014 190.61p 195.32p 187.41p 195.32p 551717
09/01/2014 188.16p 191.55p 186.90p 190.88p 233526
08/01/2014 187.89p 189.07p 186.99p 188.98p 1832866
07/01/2014 186.53p 187.98p 185.44p 186.99p 722663
06/01/2014 186.53p 186.53p 185.61p 185.63p 756546
03/01/2014 181.73p 186.80p 181.39p 186.35p 763976
02/01/2014 181.64p 184.72p 181.37p 182.55p 416603
31/12/2013 183.45p 184.54p 182.46p 184.54p 93744
30/12/2013 183.27p 183.45p 181.64p 182.46p 116322
27/12/2013 182.46p 183.18p 181.46p 182.01p 122653
24/12/2013 180.92p 182.19p 180.92p 182.19p 53890
23/12/2013 179.29p 181.92p 178.56p 181.92p 140996
20/12/2013 181.55p 184.90p 173.95p 178.56p 1247636
19/12/2013 183.82p 184.54p 181.73p 182.10p 213664
18/12/2013 182.01p 183.36p 180.68p 181.46p 370753
17/12/2013 185.17p 185.63p 182.10p 182.10p 527244
16/12/2013 181.28p 185.45p 181.28p 185.17p 289368
13/12/2013 183.82p 183.82p 180.83p 183.18p 150172
12/12/2013 184.18p 184.18p 179.92p 180.83p 181724
11/12/2013 181.64p 185.08p 181.64p 183.82p 271430
10/12/2013 184.27p 184.63p 182.30p 182.91p 142946
09/12/2013 185.17p 185.37p 183.64p 184.36p 689114
06/12/2013 185.63p 185.63p 182.91p 184.63p 585101
05/12/2013 182.46p 185.08p 181.37p 184.72p 239670
04/12/2013 182.46p 183.82p 181.92p 183.36p 208829
03/12/2013 181.73p 182.28p 180.47p 181.46p 718801
02/12/2013 182.82p 182.91p 181.46p 182.28p 1158485
29/11/2013 182.91p 182.91p 180.74p 182.01p 670942
28/11/2013 185.63p 185.72p 182.46p 182.91p 1035514
27/11/2013 183.36p 185.63p 182.91p 185.17p 598690
26/11/2013 182.73p 183.36p 182.44p 182.91p 320881
25/11/2013 182.01p 182.37p 180.33p 182.37p 573517
22/11/2013 181.19p 181.61p 180.19p 181.10p 201754
21/11/2013 181.55p 182.28p 181.01p 181.55p 684332
20/11/2013 181.92p 181.92p 180.29p 181.64p 234511
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

*Close Price adjusted for both dividends and splits