Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/02/2010 117.26p 120.34p 113.64p 114.91p 727891
03/02/2010 118.71p 120.56p 115.81p 116.54p 1541017
02/02/2010 119.25p 120.43p 117.99p 119.80p 3053001
01/02/2010 118.62p 118.98p 116.81p 118.53p 996215
29/01/2010 121.34p 121.34p 116.63p 118.17p 2996915
28/01/2010 122.42p 122.42p 118.89p 119.98p 380038
27/01/2010 117.72p 120.16p 115.90p 119.34p 615811
26/01/2010 120.88p 121.52p 117.72p 118.62p 2245567
25/01/2010 120.79p 125.82p 119.98p 120.79p 432832
22/01/2010 127.77p 128.31p 121.34p 122.06p 1076569
21/01/2010 127.86p 130.39p 124.96p 127.04p 1447982
20/01/2010 129.58p 131.75p 125.05p 127.40p 1551752
19/01/2010 128.58p 130.21p 122.51p 126.77p 3025497
18/01/2010 128.13p 130.12p 125.77p 126.32p 463985
15/01/2010 126.77p 130.39p 126.77p 128.13p 686439
14/01/2010 131.30p 131.30p 126.32p 126.77p 398162
13/01/2010 127.86p 130.48p 124.96p 129.40p 1705526
12/01/2010 128.58p 128.58p 125.59p 125.59p 898066
11/01/2010 125.50p 126.95p 122.51p 126.14p 907320
08/01/2010 122.24p 126.77p 122.24p 124.05p 2013840
07/01/2010 126.68p 126.77p 120.97p 124.87p 537307
06/01/2010 125.86p 131.73p 122.79p 125.41p 2814459
05/01/2010 119.53p 125.50p 117.17p 124.05p 1292819
04/01/2010 115.90p 121.16p 115.54p 119.53p 684479
31/12/2009 113.19p 115.90p 111.38p 115.90p 306710
30/12/2009 115.00p 115.00p 113.10p 113.19p 121590
29/12/2009 114.73p 114.91p 108.75p 112.83p 547644
24/12/2009 113.64p 113.64p 108.66p 111.38p 138939
23/12/2009 111.38p 114.09p 108.12p 109.11p 209176
22/12/2009 110.11p 114.73p 107.85p 108.66p 630964
21/12/2009 112.92p 118.98p 111.38p 113.19p 251009
18/12/2009 113.64p 115.81p 108.75p 112.28p 2024258
17/12/2009 118.98p 118.98p 115.00p 115.63p 2532304
16/12/2009 122.24p 123.15p 114.18p 116.81p 1508128
15/12/2009 120.43p 124.05p 120.43p 123.24p 1426552
14/12/2009 121.07p 122.88p 120.79p 121.34p 467317
11/12/2009 117.72p 122.33p 116.27p 121.88p 1897735
10/12/2009 119.25p 119.25p 116.99p 118.44p 4656763
09/12/2009 119.16p 119.53p 115.63p 118.17p 3077099
08/12/2009 119.07p 120.52p 117.26p 118.17p 4355271
07/12/2009 119.53p 119.62p 117.85p 118.62p 1347728
04/12/2009 118.17p 122.24p 118.17p 121.43p 2574134
03/12/2009 112.83p 122.06p 112.28p 119.53p 3311260
02/12/2009 120.52p 121.52p 111.47p 113.64p 3668490
01/12/2009 126.77p 130.24p 119.62p 120.52p 4232488
30/11/2009 127.06p 130.72p 122.18p 130.72p 1199064
27/11/2009 128.45p 131.60p 121.38p 130.88p 840222
26/11/2009 136.35p 136.35p 127.94p 129.12p 980029
25/11/2009 138.88p 138.94p 133.10p 135.32p 681302
24/11/2009 135.32p 138.83p 135.32p 137.75p 508918
23/11/2009 137.59p 138.73p 132.74p 137.39p 840540
20/11/2009 136.04p 138.11p 129.12p 134.80p 735117
19/11/2009 140.38p 150.61p 133.56p 134.29p 1023046
18/11/2009 144.62p 144.62p 139.45p 143.17p 3045678
17/11/2009 149.73p 149.73p 139.09p 141.16p 843165
16/11/2009 151.85p 153.40p 146.79p 148.23p 678092
13/11/2009 145.65p 153.35p 145.39p 151.85p 895466
12/11/2009 140.49p 145.50p 137.80p 145.50p 774206
11/11/2009 131.71p 139.50p 131.71p 139.45p 633952
10/11/2009 140.23p 141.98p 131.71p 133.25p 2002928
09/11/2009 139.97p 139.97p 137.65p 138.94p 824652
06/11/2009 130.16p 141.93p 130.16p 139.97p 1391584
05/11/2009 134.29p 139.45p 128.61p 130.98p 1998535
04/11/2009 138.01p 142.91p 134.29p 140.18p 752637
03/11/2009 142.04p 143.95p 138.11p 138.68p 331986
02/11/2009 148.23p 149.73p 138.06p 142.04p 348218
30/10/2009 152.57p 154.95p 146.79p 148.23p 251299
29/10/2009 149.06p 152.37p 145.86p 152.37p 644909
28/10/2009 151.54p 151.59p 147.10p 147.20p 396117
27/10/2009 154.17p 157.84p 148.28p 152.37p 628660
26/10/2009 155.98p 155.98p 148.39p 150.45p 969239
23/10/2009 159.03p 161.66p 154.95p 155.46p 175399
22/10/2009 161.87p 163.37p 159.08p 159.08p 187519
21/10/2009 165.28p 165.28p 161.66p 162.69p 281032
20/10/2009 164.50p 165.28p 162.69p 164.66p 884264
19/10/2009 165.28p 165.48p 162.75p 165.28p 434003
16/10/2009 166.31p 166.83p 162.18p 164.04p 206268
15/10/2009 167.86p 167.86p 164.71p 165.28p 1271060
14/10/2009 165.28p 166.62p 163.93p 164.24p 2645914
13/10/2009 165.54p 169.31p 163.73p 165.07p 672384
12/10/2009 168.89p 169.31p 166.67p 167.86p 1112877
09/10/2009 172.30p 176.23p 165.28p 167.03p 564586
08/10/2009 168.38p 174.99p 166.16p 170.29p 2090995
07/10/2009 170.44p 175.35p 164.81p 165.28p 628322
06/10/2009 166.31p 172.97p 165.28p 168.12p 3112216
05/10/2009 161.09p 167.03p 161.09p 164.19p 789182
02/10/2009 158.10p 163.68p 157.53p 163.68p 675865
01/10/2009 157.53p 166.52p 157.53p 162.08p 1503753
30/09/2009 156.60p 159.18p 152.37p 153.71p 566030
29/09/2009 154.22p 157.53p 152.37p 154.90p 140587
28/09/2009 152.42p 156.45p 152.37p 154.95p 290880
25/09/2009 154.53p 154.74p 149.83p 152.37p 2741002
24/09/2009 153.91p 155.31p 150.14p 153.35p 1787633
23/09/2009 152.57p 154.79p 151.33p 153.40p 809126
22/09/2009 149.89p 154.33p 149.78p 151.33p 719134
21/09/2009 147.20p 151.95p 147.20p 150.35p 1642163

*Close Price adjusted for both dividends and splits