Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
05/02/2013 120.43p 121.34p 117.72p 118.71p 2417791
04/02/2013 119.53p 121.70p 118.02p 119.62p 551694
01/02/2013 115.90p 119.53p 114.27p 119.25p 547904
31/01/2013 113.19p 115.05p 111.92p 113.10p 571660
30/01/2013 116.81p 116.90p 112.41p 113.82p 494492
29/01/2013 119.53p 119.53p 115.90p 116.72p 406905
28/01/2013 116.81p 117.99p 115.36p 116.36p 6432772
25/01/2013 115.36p 116.54p 114.05p 116.54p 357698
24/01/2013 112.37p 115.81p 112.37p 114.27p 410035
23/01/2013 116.63p 117.21p 112.55p 114.09p 343385
22/01/2013 116.54p 118.53p 114.36p 116.63p 1336850
21/01/2013 115.00p 115.00p 112.10p 114.36p 141320
18/01/2013 112.83p 113.73p 111.64p 113.73p 177398
17/01/2013 115.00p 115.00p 109.97p 112.28p 227230
16/01/2013 115.90p 115.90p 112.92p 114.27p 560475
15/01/2013 116.54p 116.63p 112.97p 114.91p 1157186
14/01/2013 113.10p 114.79p 111.29p 113.19p 366753
11/01/2013 113.19p 114.91p 111.01p 111.83p 265189
10/01/2013 110.02p 111.74p 109.48p 110.83p 333493
09/01/2013 110.29p 111.08p 107.66p 110.47p 344685
08/01/2013 109.48p 110.29p 108.15p 109.84p 1151879
07/01/2013 111.38p 113.19p 108.30p 108.93p 479484
04/01/2013 112.10p 112.10p 108.84p 109.48p 327766
03/01/2013 105.76p 108.66p 105.33p 108.66p 345009
02/01/2013 107.94p 108.12p 105.04p 105.85p 487550
31/12/2012 102.41p 107.66p 102.41p 107.39p 292877
28/12/2012 106.49p 108.21p 105.72p 108.21p 91009
27/12/2012 105.22p 107.12p 104.95p 106.22p 161982
24/12/2012 101.33p 105.31p 101.33p 105.22p 19220
21/12/2012 105.04p 107.12p 103.59p 103.59p 1087376
20/12/2012 106.12p 106.12p 104.93p 105.13p 354416
19/12/2012 108.57p 108.57p 105.31p 106.31p 224157
18/12/2012 106.58p 108.66p 106.58p 108.39p 427271
17/12/2012 105.40p 107.60p 103.23p 106.58p 370469
14/12/2012 108.48p 108.48p 104.40p 104.86p 552951
13/12/2012 107.12p 107.88p 104.98p 105.85p 347289
12/12/2012 106.85p 107.66p 103.68p 105.13p 1339657
11/12/2012 104.13p 108.04p 103.23p 104.95p 2922856
10/12/2012 104.04p 104.04p 101.52p 103.68p 244816
07/12/2012 102.86p 103.95p 101.42p 102.32p 921441
06/12/2012 103.23p 104.13p 101.42p 103.23p 426236
05/12/2012 101.96p 103.23p 101.36p 103.05p 351029
04/12/2012 103.59p 104.13p 102.14p 102.50p 1197201
03/12/2012 101.42p 103.23p 100.60p 103.14p 515351
30/11/2012 101.87p 102.32p 100.06p 100.96p 775561
29/11/2012 101.87p 104.04p 100.96p 101.42p 296603
28/11/2012 101.42p 102.05p 100.06p 101.42p 644648
27/11/2012 101.42p 102.59p 101.42p 101.69p 278291
26/11/2012 102.59p 103.05p 101.51p 101.78p 462953
23/11/2012 103.23p 103.23p 100.51p 101.69p 510422
22/11/2012 105.04p 105.04p 102.77p 102.77p 333104
21/11/2012 104.13p 104.13p 101.51p 104.13p 1424857
20/11/2012 103.23p 103.77p 101.42p 103.23p 146684
19/11/2012 102.32p 106.65p 102.32p 103.23p 590038
16/11/2012 104.13p 107.75p 102.41p 103.41p 756205
15/11/2012 103.23p 105.04p 103.23p 104.22p 645700
14/11/2012 105.04p 106.35p 104.04p 104.13p 358596
13/11/2012 104.13p 105.40p 103.95p 104.13p 609624
12/11/2012 104.22p 107.75p 104.13p 105.04p 1328909
09/11/2012 103.77p 105.04p 103.23p 104.40p 991381
08/11/2012 104.04p 104.13p 102.32p 102.77p 149936
07/11/2012 103.23p 103.59p 102.50p 103.23p 440853
06/11/2012 103.14p 104.04p 101.69p 103.86p 109997
05/11/2012 104.13p 104.14p 101.14p 102.14p 250381
02/11/2012 101.87p 106.31p 99.61p 104.13p 1099584
01/11/2012 101.42p 102.41p 99.61p 101.87p 255061
31/10/2012 99.24p 101.05p 98.11p 99.97p 346619
30/10/2012 100.06p 100.06p 97.88p 99.51p 239725
29/10/2012 98.16p 99.97p 97.88p 99.24p 76438
26/10/2012 99.61p 100.08p 97.09p 99.61p 321636
25/10/2012 97.88p 98.52p 97.34p 98.25p 509469
24/10/2012 98.70p 99.06p 96.98p 99.06p 274046
23/10/2012 99.06p 99.06p 95.17p 95.17p 327968
22/10/2012 100.51p 100.51p 96.71p 96.89p 203793

*Close Price adjusted for both dividends and splits