Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Ground Rents Income Fund (GRIO) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 22.00p | 22.20p | 21.55p | 22.20p | 1000 |
| 23/12/2024 | 22.00p | 22.20p | 21.55p | 22.20p | 14000 |
| 20/12/2024 | 22.00p | 22.24p | 21.66p | 22.20p | 74355 |
| 19/12/2024 | 22.00p | 22.60p | 21.50p | 22.00p | 157218 |
| 18/12/2024 | 22.00p | 22.40p | 21.20p | 22.00p | 239472 |
| 17/12/2024 | 22.00p | 22.10p | 21.22p | 22.10p | 5000 |
| 16/12/2024 | 22.00p | 22.50p | 21.22p | 22.10p | 12643 |
| 13/12/2024 | 22.00p | 22.46p | 22.00p | 22.10p | 41000 |
| 12/12/2024 | 22.00p | 22.10p | 22.10p | 22.10p | 0 |
| 11/12/2024 | 22.00p | 22.46p | 21.22p | 22.10p | 28856 |
| 10/12/2024 | 22.00p | 22.46p | 21.20p | 22.10p | 47334 |
| 09/12/2024 | 22.00p | 22.50p | 21.30p | 22.10p | 33547 |
| 06/12/2024 | 22.00p | 22.30p | 21.65p | 22.30p | 81581 |
| 05/12/2024 | 20.50p | 22.30p | 20.50p | 22.30p | 191363 |
| 04/12/2024 | 20.50p | 22.00p | 20.50p | 21.50p | 1101991 |
| 03/12/2024 | 20.50p | 21.50p | 20.50p | 21.50p | 10986 |
| 02/12/2024 | 20.50p | 22.00p | 20.50p | 21.50p | 184201 |
| 29/11/2024 | 20.50p | 22.00p | 20.50p | 22.00p | 92356 |
| 28/11/2024 | 20.50p | 21.98p | 20.50p | 21.50p | 40000 |
| 27/11/2024 | 20.50p | 22.00p | 20.50p | 21.50p | 328477 |
| 26/11/2024 | 20.50p | 21.50p | 20.50p | 21.50p | 123759 |
| 25/11/2024 | 20.50p | 21.99p | 20.50p | 21.50p | 455805 |
| 22/11/2024 | 20.50p | 22.00p | 20.50p | 21.50p | 102628 |
| 21/11/2024 | 20.70p | 21.80p | 20.70p | 21.50p | 820 |
| 20/11/2024 | 20.70p | 21.80p | 20.70p | 21.50p | 247102 |
| 19/11/2024 | 20.70p | 21.50p | 20.70p | 21.50p | 173000 |
| 18/11/2024 | 20.70p | 20.75p | 19.53p | 20.70p | 80308 |
| 15/11/2024 | 20.70p | 20.70p | 19.53p | 20.70p | 131304 |
| 14/11/2024 | 20.70p | 20.90p | 19.69p | 20.70p | 42000 |
| 13/11/2024 | 20.70p | 21.74p | 19.40p | 20.70p | 144967 |
| 12/11/2024 | 21.20p | 22.00p | 21.20p | 21.50p | 0 |
| 11/11/2024 | 21.20p | 22.00p | 21.20p | 22.00p | 0 |
| 08/11/2024 | 21.20p | 21.40p | 19.40p | 21.40p | 357658 |
| 07/11/2024 | 21.20p | 21.38p | 19.60p | 21.00p | 3199 |
| 06/11/2024 | 21.70p | 21.85p | 20.00p | 21.00p | 698645 |
| 05/11/2024 | 23.00p | 23.00p | 21.00p | 22.50p | 200000 |
| 04/11/2024 | 24.00p | 24.00p | 20.00p | 20.40p | 248438 |
| 01/11/2024 | 24.00p | 23.80p | 22.65p | 23.80p | 0 |
| 31/10/2024 | 24.00p | 24.00p | 22.65p | 23.80p | 0 |
| 30/10/2024 | 23.90p | 23.90p | 22.00p | 23.80p | 9284 |
| 29/10/2024 | 24.00p | 24.00p | 22.00p | 23.80p | 139968 |
| 28/10/2024 | 24.00p | 24.00p | 22.39p | 23.80p | 72017 |
| 25/10/2024 | 24.00p | 24.00p | 22.00p | 22.00p | 140533 |
| 24/10/2024 | 24.00p | 26.00p | 22.40p | 24.20p | 214354 |
| 23/10/2024 | 24.00p | 24.20p | 22.41p | 24.20p | 42315 |
| 22/10/2024 | 24.00p | 24.20p | 22.40p | 24.20p | 68100 |
| 21/10/2024 | 24.00p | 24.00p | 22.40p | 22.40p | 97971 |
| 18/10/2024 | 24.00p | 24.00p | 22.40p | 22.40p | 100448 |
| 17/10/2024 | 24.00p | 24.20p | 22.41p | 24.20p | 56496 |
| 16/10/2024 | 24.50p | 24.50p | 22.84p | 24.20p | 43073 |
| 15/10/2024 | 24.00p | 24.50p | 22.40p | 24.50p | 149000 |
| 14/10/2024 | 24.00p | 24.20p | 22.40p | 24.20p | 171000 |
| 11/10/2024 | 23.50p | 23.77p | 23.50p | 23.50p | 50000 |
| 10/10/2024 | 23.50p | 23.95p | 22.03p | 23.30p | 24968 |
| 09/10/2024 | 23.50p | 24.07p | 23.30p | 23.30p | 41311 |
| 08/10/2024 | 23.00p | 23.60p | 23.00p | 23.00p | 6253 |
| 07/10/2024 | 25.00p | 25.00p | 23.00p | 23.00p | 67000 |
| 04/10/2024 | 25.00p | 25.00p | 24.13p | 24.30p | 0 |
| 03/10/2024 | 25.00p | 25.00p | 24.00p | 24.30p | 22526 |
| 02/10/2024 | 25.00p | 25.00p | 24.00p | 24.30p | 6677 |
| 01/10/2024 | 25.00p | 25.00p | 24.00p | 24.60p | 8371 |
| 30/09/2024 | 25.00p | 25.38p | 24.12p | 25.00p | 20691 |
| 27/09/2024 | 25.00p | 25.00p | 24.14p | 25.00p | 800 |
| 26/09/2024 | 25.00p | 25.00p | 24.44p | 25.00p | 0 |
| 25/09/2024 | 25.00p | 25.50p | 24.12p | 25.00p | 156600 |
| 24/09/2024 | 25.00p | 25.44p | 24.12p | 25.00p | 17690 |
| 23/09/2024 | 25.00p | 25.00p | 24.12p | 25.00p | 17715 |
| 20/09/2024 | 25.00p | 25.00p | 24.44p | 25.00p | 0 |
| 19/09/2024 | 25.00p | 25.74p | 25.00p | 25.00p | 170000 |
| 18/09/2024 | 25.00p | 25.74p | 24.06p | 25.00p | 45720 |
| 17/09/2024 | 25.50p | 25.50p | 24.22p | 25.00p | 32522 |
| 16/09/2024 | 26.00p | 26.00p | 25.00p | 25.10p | 19065 |
| 13/09/2024 | 26.00p | 26.00p | 25.05p | 25.60p | 5597 |
| 12/09/2024 | 26.00p | 26.00p | 25.05p | 25.60p | 134792 |
| 11/09/2024 | 26.50p | 26.50p | 25.50p | 25.60p | 7608 |
| 10/09/2024 | 26.50p | 26.50p | 25.10p | 26.10p | 58813 |
| 09/09/2024 | 26.50p | 26.30p | 26.20p | 26.20p | 0 |
| 06/09/2024 | 26.50p | 26.50p | 26.30p | 26.30p | 0 |
| 05/09/2024 | 26.50p | 26.50p | 26.30p | 26.30p | 20450 |
| 04/09/2024 | 27.00p | 27.00p | 26.00p | 26.30p | 43507 |
| 03/09/2024 | 27.00p | 27.48p | 26.50p | 26.50p | 800 |
| 02/09/2024 | 27.50p | 27.50p | 26.90p | 26.90p | 34895 |
| 30/08/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 2304 |
| 29/08/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 3000 |
| 28/08/2024 | 27.50p | 27.50p | 26.74p | 27.50p | 21785 |
| 27/08/2024 | 27.80p | 27.94p | 27.00p | 27.50p | 120766 |
| 23/08/2024 | 27.80p | 27.80p | 27.50p | 27.80p | 15998 |
| 22/08/2024 | 28.20p | 28.20p | 28.16p | 28.20p | 0 |
| 21/08/2024 | 28.30p | 28.45p | 28.00p | 28.20p | 13422 |
| 20/08/2024 | 28.30p | 28.30p | 28.00p | 28.30p | 21276 |
| 19/08/2024 | 28.30p | 28.40p | 28.30p | 28.30p | 0 |
| 16/08/2024 | 28.30p | 28.40p | 28.30p | 28.30p | 0 |
| 15/08/2024 | 29.50p | 29.50p | 28.03p | 28.30p | 130858 |
| 14/08/2024 | 29.50p | 28.30p | 28.30p | 28.30p | 0 |
| 13/08/2024 | 29.50p | 29.50p | 28.00p | 28.30p | 117992 |
| 12/08/2024 | 29.50p | 29.50p | 28.03p | 28.30p | 6243 |
| 09/08/2024 | 29.50p | 29.50p | 28.00p | 28.30p | 5050 |
| 08/08/2024 | 30.00p | 30.00p | 28.00p | 28.50p | 22804 |
| 07/08/2024 | 30.00p | 30.00p | 28.00p | 28.50p | 6040 |
| 06/08/2024 | 30.00p | 30.00p | 27.13p | 28.80p | 92812 |
| 05/08/2024 | 30.00p | 30.00p | 28.80p | 28.80p | 42500 |
| 02/08/2024 | 30.00p | 30.00p | 28.00p | 28.80p | 64057 |
| 01/08/2024 | 30.00p | 30.00p | 28.75p | 28.80p | 100000 |
| 31/07/2024 | 30.20p | 30.20p | 28.40p | 28.80p | 6430 |
| 30/07/2024 | 30.20p | 30.20p | 28.74p | 29.00p | 0 |
| 29/07/2024 | 30.20p | 30.20p | 28.40p | 29.00p | 10000 |
| 26/07/2024 | 30.20p | 30.20p | 28.46p | 29.20p | 24000 |
| 25/07/2024 | 30.40p | 30.40p | 28.85p | 29.20p | 14000 |
| 24/07/2024 | 30.40p | 30.40p | 28.85p | 29.40p | 6600 |
| 23/07/2024 | 30.40p | 30.40p | 29.40p | 29.40p | 0 |
| 22/07/2024 | 30.40p | 30.40p | 28.80p | 29.40p | 125330 |
| 19/07/2024 | 30.00p | 29.40p | 29.00p | 29.40p | 0 |
| 18/07/2024 | 30.40p | 30.40p | 29.40p | 29.40p | 0 |
| 17/07/2024 | 30.40p | 30.40p | 29.19p | 29.40p | 14546 |
| 16/07/2024 | 30.40p | 30.40p | 28.84p | 29.90p | 12394 |
| 15/07/2024 | 30.40p | 30.40p | 28.86p | 30.40p | 14108 |
| 12/07/2024 | 30.40p | 30.40p | 28.80p | 30.40p | 122058 |
| 11/07/2024 | 30.40p | 30.40p | 29.00p | 30.40p | 9207 |
| 10/07/2024 | 30.40p | 30.40p | 29.10p | 30.40p | 6797626 |
| 09/07/2024 | 30.30p | 31.00p | 30.30p | 30.40p | 90001 |
| 08/07/2024 | 30.30p | 30.30p | 29.40p | 29.40p | 9999 |
| 05/07/2024 | 30.30p | 30.30p | 29.10p | 29.10p | 0 |
| 04/07/2024 | 30.30p | 30.30p | 28.66p | 29.10p | 12303 |
| 03/07/2024 | 30.30p | 30.30p | 28.65p | 29.10p | 21384 |
| 02/07/2024 | 30.30p | 30.30p | 28.60p | 29.10p | 93449 |
| 01/07/2024 | 30.30p | 30.30p | 28.60p | 28.80p | 34075 |
| 28/06/2024 | 30.30p | 30.30p | 28.80p | 28.80p | 10431 |
| 27/06/2024 | 30.30p | 30.30p | 28.60p | 28.80p | 124079 |
| 26/06/2024 | 30.30p | 30.30p | 28.60p | 29.00p | 136394 |
| 25/06/2024 | 30.30p | 30.30p | 28.60p | 28.90p | 285484 |
| 24/06/2024 | 30.30p | 30.30p | 29.50p | 29.50p | 0 |
| 21/06/2024 | 30.30p | 30.30p | 28.65p | 29.50p | 2321501 |
| 20/06/2024 | 30.30p | 30.30p | 28.85p | 29.50p | 38953 |
| 19/06/2024 | 30.30p | 30.47p | 29.70p | 29.70p | 488 |
| 18/06/2024 | 30.30p | 30.30p | 29.70p | 29.70p | 0 |
| 17/06/2024 | 30.30p | 29.70p | 29.70p | 29.70p | 0 |
| 14/06/2024 | 30.30p | 30.30p | 29.00p | 29.70p | 1057 |
| 13/06/2024 | 30.30p | 30.30p | 29.00p | 29.70p | 4073 |
| 12/06/2024 | 30.30p | 30.30p | 29.00p | 29.70p | 3500 |
| 11/06/2024 | 30.30p | 30.30p | 29.15p | 29.70p | 45558 |
| 10/06/2024 | 30.60p | 30.60p | 29.65p | 29.70p | 1728 |
| 07/06/2024 | 30.60p | 30.60p | 29.65p | 29.70p | 33187 |
| 06/06/2024 | 30.30p | 30.30p | 29.70p | 29.70p | 0 |
| 05/06/2024 | 30.30p | 30.80p | 29.65p | 29.70p | 7278588 |
| 04/06/2024 | 30.30p | 30.80p | 29.27p | 29.70p | 5777 |
| 03/06/2024 | 29.80p | 31.70p | 29.15p | 29.70p | 112163 |
| 31/05/2024 | 29.80p | 31.00p | 29.70p | 29.70p | 50000 |
| 30/05/2024 | 29.30p | 31.00p | 29.30p | 30.50p | 83196 |
| 29/05/2024 | 29.30p | 30.00p | 29.30p | 29.70p | 131011 |
| 28/05/2024 | 29.30p | 30.00p | 29.00p | 29.70p | 92785 |
| 24/05/2024 | 29.30p | 29.30p | 28.91p | 29.30p | 1541 |
| 23/05/2024 | 29.30p | 29.69p | 29.30p | 29.30p | 3353 |
| 22/05/2024 | 29.30p | 29.30p | 29.30p | 29.30p | 0 |
| 21/05/2024 | 29.30p | 30.00p | 28.80p | 29.30p | 33365 |
| 20/05/2024 | 29.30p | 29.30p | 28.76p | 29.30p | 16218 |
| 17/05/2024 | 29.30p | 29.30p | 29.00p | 29.30p | 13685 |
| 16/05/2024 | 29.30p | 29.64p | 29.00p | 29.30p | 221760 |
| 15/05/2024 | 29.30p | 29.65p | 29.00p | 29.30p | 95675 |
| 14/05/2024 | 29.30p | 29.94p | 29.30p | 29.30p | 61499 |
| 13/05/2024 | 29.20p | 29.30p | 28.71p | 29.30p | 1184 |
| 10/05/2024 | 29.20p | 29.20p | 28.50p | 29.20p | 2117 |
| 09/05/2024 | 29.20p | 29.30p | 28.40p | 29.20p | 39345 |
| 08/05/2024 | 30.50p | 30.50p | 28.43p | 29.20p | 108083 |
| 07/05/2024 | 29.70p | 29.70p | 28.40p | 29.20p | 269252 |
| 03/05/2024 | 29.70p | 29.70p | 29.10p | 29.20p | 77700 |
| 02/05/2024 | 29.70p | 29.20p | 28.86p | 29.20p | 0 |
| 01/05/2024 | 29.70p | 29.70p | 28.40p | 29.20p | 90116 |
| 30/04/2024 | 29.70p | 30.10p | 28.40p | 29.20p | 182188 |
| 29/04/2024 | 29.70p | 30.10p | 29.20p | 30.10p | 21096 |
| 26/04/2024 | 30.20p | 31.00p | 29.20p | 30.10p | 222711 |
| 25/04/2024 | 30.20p | 30.60p | 29.40p | 30.60p | 462568 |
| 24/04/2024 | 31.00p | 31.20p | 28.45p | 30.40p | 264981 |
| 23/04/2024 | 31.60p | 31.80p | 30.32p | 31.40p | 53300 |
| 22/04/2024 | 31.60p | 31.82p | 30.32p | 31.40p | 23100 |
| 19/04/2024 | 32.10p | 32.10p | 30.20p | 31.40p | 48000 |
| 18/04/2024 | 32.10p | 32.10p | 31.06p | 31.70p | 0 |
| 17/04/2024 | 32.10p | 32.90p | 30.60p | 31.90p | 26447 |
| 16/04/2024 | 32.10p | 32.30p | 31.03p | 32.30p | 9779 |
| 15/04/2024 | 32.10p | 33.03p | 32.10p | 32.30p | 0 |
| 12/04/2024 | 32.10p | 32.30p | 30.77p | 32.30p | 2512 |
| 11/04/2024 | 32.10p | 32.90p | 32.10p | 32.30p | 9034 |
| 10/04/2024 | 32.10p | 33.00p | 31.10p | 32.30p | 52642 |
| 09/04/2024 | 32.10p | 32.30p | 31.00p | 32.30p | 23593 |
| 08/04/2024 | 32.10p | 32.20p | 31.00p | 32.20p | 200000 |
| 05/04/2024 | 32.00p | 32.10p | 31.00p | 32.10p | 43408 |
| 04/04/2024 | 32.00p | 33.00p | 30.51p | 32.10p | 21702 |
| 03/04/2024 | 32.00p | 32.98p | 31.50p | 32.10p | 2906 |
| 02/04/2024 | 32.00p | 32.10p | 30.25p | 32.10p | 143000 |
| 28/03/2024 | 32.00p | 32.00p | 30.25p | 31.00p | 22900 |
| 27/03/2024 | 32.00p | 32.00p | 30.25p | 31.00p | 25000 |
| 26/03/2024 | 32.00p | 32.50p | 30.25p | 31.00p | 350068 |
| 25/03/2024 | 32.00p | 32.00p | 30.13p | 31.00p | 21731 |
| 22/03/2024 | 32.00p | 32.00p | 30.01p | 31.00p | 92164 |
| 21/03/2024 | 32.00p | 31.00p | 30.57p | 31.00p | 0 |
| 20/03/2024 | 32.00p | 32.00p | 31.00p | 31.00p | 234 |
| 19/03/2024 | 32.00p | 32.00p | 30.00p | 31.00p | 3785 |
| 18/03/2024 | 32.00p | 32.00p | 30.00p | 31.00p | 26480 |
| 15/03/2024 | 32.00p | 32.00p | 30.00p | 31.00p | 72143 |
| 14/03/2024 | 32.00p | 32.00p | 30.16p | 31.00p | 4543 |
| 13/03/2024 | 32.00p | 32.00p | 30.16p | 31.00p | 14182 |
*Close Price adjusted for both dividends and splits