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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Ground Rents Income Fund (GRIO) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2018 | 119.00p | 120.00p | 118.06p | 119.00p | 140708 |
| 02/02/2018 | 119.25p | 121.20p | 118.25p | 119.50p | 75216 |
| 01/02/2018 | 117.50p | 120.00p | 117.50p | 118.50p | 378942 |
| 31/01/2018 | 117.25p | 119.00p | 117.01p | 117.50p | 47563 |
| 30/01/2018 | 117.00p | 118.75p | 116.68p | 117.50p | 61332 |
| 29/01/2018 | 116.00p | 117.20p | 116.00p | 117.00p | 83191 |
| 26/01/2018 | 115.50p | 117.00p | 115.40p | 116.00p | 30575 |
| 25/01/2018 | 115.50p | 116.00p | 115.50p | 115.50p | 35323 |
| 24/01/2018 | 115.50p | 115.86p | 115.37p | 115.50p | 99497 |
| 23/01/2018 | 115.50p | 115.86p | 115.35p | 115.50p | 31309 |
| 22/01/2018 | 115.50p | 115.97p | 115.33p | 115.50p | 73767 |
| 19/01/2018 | 115.50p | 115.97p | 115.25p | 115.50p | 51182 |
| 18/01/2018 | 115.00p | 115.97p | 115.00p | 115.50p | 209828 |
| 17/01/2018 | 115.50p | 115.97p | 115.15p | 115.50p | 82376 |
| 16/01/2018 | 115.25p | 115.83p | 114.70p | 115.50p | 70477 |
| 15/01/2018 | 115.25p | 115.83p | 114.65p | 115.25p | 147021 |
| 12/01/2018 | 115.00p | 115.83p | 114.45p | 115.25p | 55231 |
| 11/01/2018 | 115.00p | 115.78p | 114.10p | 115.00p | 214984 |
| 10/01/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 74160 |
| 09/01/2018 | 115.00p | 115.50p | 114.00p | 115.00p | 158308 |
| 08/01/2018 | 115.00p | 115.00p | 114.00p | 115.00p | 93340 |
| 05/01/2018 | 115.00p | 116.00p | 114.00p | 115.00p | 131724 |
| 04/01/2018 | 115.50p | 117.00p | 114.20p | 115.00p | 125904 |
| 03/01/2018 | 115.50p | 115.75p | 114.03p | 115.50p | 117863 |
| 02/01/2018 | 116.00p | 117.00p | 115.02p | 116.00p | 76630 |
| 29/12/2017 | 115.88p | 115.88p | 114.91p | 115.88p | 9261 |
| 28/12/2017 | 116.25p | 116.25p | 114.51p | 115.88p | 33132 |
| 27/12/2017 | 115.75p | 116.25p | 114.50p | 116.25p | 26500 |
| 22/12/2017 | 117.50p | 117.50p | 114.00p | 115.75p | 263100 |
| 21/12/2017 | 119.00p | 119.00p | 117.00p | 117.50p | 184397 |
| 20/12/2017 | 119.25p | 119.95p | 118.62p | 119.25p | 28373 |
| 19/12/2017 | 119.25p | 120.50p | 118.62p | 119.25p | 62100 |
| 18/12/2017 | 119.25p | 120.50p | 118.50p | 119.25p | 25537 |
| 15/12/2017 | 118.75p | 120.00p | 117.89p | 118.75p | 37970 |
| 14/12/2017 | 118.75p | 120.00p | 117.89p | 118.75p | 36111 |
| 13/12/2017 | 118.75p | 120.00p | 117.60p | 118.75p | 55346 |
| 12/12/2017 | 118.75p | 120.00p | 117.75p | 118.75p | 53783 |
| 11/12/2017 | 118.75p | 119.89p | 117.50p | 118.75p | 69020 |
| 08/12/2017 | 118.75p | 119.89p | 117.50p | 118.75p | 16945 |
| 07/12/2017 | 118.75p | 119.00p | 117.50p | 118.75p | 30618 |
| 06/12/2017 | 118.75p | 118.75p | 117.50p | 118.75p | 35243 |
| 05/12/2017 | 118.75p | 119.89p | 117.61p | 118.75p | 21218 |
| 04/12/2017 | 118.75p | 119.89p | 117.61p | 118.75p | 41287 |
| 01/12/2017 | 118.75p | 119.89p | 117.61p | 118.75p | 28732 |
| 30/11/2017 | 119.25p | 119.25p | 117.50p | 118.75p | 28450 |
| 29/11/2017 | 119.25p | 120.39p | 117.75p | 119.25p | 34289 |
| 28/11/2017 | 119.75p | 120.39p | 118.25p | 119.25p | 38267 |
| 27/11/2017 | 119.75p | 120.39p | 119.12p | 119.75p | 48501 |
| 24/11/2017 | 120.00p | 120.00p | 119.00p | 119.75p | 38530 |
| 23/11/2017 | 120.00p | 120.00p | 119.11p | 120.00p | 13646 |
| 22/11/2017 | 120.25p | 120.89p | 119.50p | 120.25p | 75084 |
| 21/11/2017 | 120.00p | 120.25p | 119.11p | 120.25p | 29527 |
| 20/11/2017 | 119.75p | 120.11p | 119.00p | 120.00p | 74609 |
| 17/11/2017 | 119.75p | 120.89p | 118.61p | 119.75p | 64085 |
| 16/11/2017 | 119.75p | 120.00p | 118.61p | 119.75p | 108153 |
| 15/11/2017 | 119.75p | 120.89p | 118.51p | 119.75p | 22257 |
| 14/11/2017 | 119.75p | 121.00p | 118.51p | 119.75p | 47593 |
| 13/11/2017 | 119.75p | 120.99p | 118.50p | 119.75p | 123908 |
| 10/11/2017 | 119.75p | 119.75p | 118.60p | 119.75p | 9336 |
| 09/11/2017 | 119.75p | 120.89p | 118.90p | 119.75p | 248097 |
| 08/11/2017 | 119.75p | 120.89p | 118.60p | 119.75p | 26859 |
| 07/11/2017 | 119.50p | 120.89p | 118.30p | 119.75p | 63044 |
| 06/11/2017 | 120.00p | 120.00p | 118.00p | 119.62p | 57478 |
| 03/11/2017 | 119.50p | 120.88p | 119.00p | 120.00p | 61252 |
| 02/11/2017 | 120.00p | 120.89p | 119.02p | 120.00p | 39891 |
| 01/11/2017 | 120.50p | 120.50p | 118.00p | 120.50p | 106899 |
| 31/10/2017 | 120.75p | 120.75p | 119.00p | 120.50p | 100026 |
| 30/10/2017 | 121.00p | 121.89p | 119.51p | 120.75p | 57871 |
| 27/10/2017 | 120.75p | 120.75p | 119.76p | 120.75p | 20251 |
| 26/10/2017 | 120.50p | 122.00p | 119.24p | 120.75p | 74020 |
| 25/10/2017 | 120.50p | 122.00p | 119.11p | 120.50p | 32951 |
| 24/10/2017 | 120.00p | 120.50p | 118.61p | 120.50p | 107642 |
| 23/10/2017 | 118.50p | 120.00p | 117.61p | 120.00p | 103141 |
| 20/10/2017 | 117.00p | 119.50p | 115.00p | 118.50p | 6863577 |
| 19/10/2017 | 117.75p | 117.96p | 117.00p | 117.25p | 83065 |
| 18/10/2017 | 118.25p | 118.25p | 117.25p | 117.75p | 126398 |
| 17/10/2017 | 118.75p | 118.75p | 118.00p | 118.25p | 167293 |
| 16/10/2017 | 119.25p | 119.25p | 118.50p | 118.75p | 146943 |
| 13/10/2017 | 120.50p | 120.50p | 118.75p | 118.75p | 130963 |
| 12/10/2017 | 119.75p | 119.75p | 119.25p | 119.25p | 71947 |
| 11/10/2017 | 120.00p | 120.00p | 119.75p | 119.75p | 131385 |
| 10/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 65357 |
| 09/10/2017 | 120.25p | 120.25p | 120.00p | 120.00p | 92100 |
| 06/10/2017 | 120.25p | 120.25p | 120.25p | 120.25p | 13804 |
| 05/10/2017 | 120.12p | 120.25p | 120.12p | 120.25p | 24805 |
| 04/10/2017 | 120.25p | 120.25p | 120.00p | 120.12p | 52617 |
| 03/10/2017 | 120.25p | 120.25p | 119.50p | 120.25p | 115996 |
| 02/10/2017 | 120.25p | 120.25p | 119.50p | 119.50p | 66339 |
| 29/09/2017 | 120.25p | 120.25p | 120.25p | 120.25p | 62020 |
| 28/09/2017 | 120.25p | 120.25p | 120.25p | 120.25p | 80618 |
| 27/09/2017 | 120.25p | 120.25p | 120.25p | 120.25p | 248387 |
| 26/09/2017 | 120.25p | 120.50p | 120.25p | 120.25p | 210618 |
| 25/09/2017 | 119.25p | 122.00p | 119.25p | 120.50p | 676609 |
| 22/09/2017 | 119.25p | 119.25p | 119.25p | 119.25p | 179295 |
| 21/09/2017 | 120.50p | 120.50p | 119.12p | 119.25p | 123432 |
| 20/09/2017 | 121.25p | 121.25p | 120.50p | 120.50p | 114087 |
| 19/09/2017 | 122.25p | 122.25p | 121.00p | 121.25p | 130496 |
| 18/09/2017 | 122.25p | 122.25p | 122.25p | 122.25p | 62842 |
| 15/09/2017 | 122.50p | 122.50p | 122.25p | 122.25p | 193562 |
| 14/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 16458 |
| 13/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 134535 |
| 12/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 59572 |
| 11/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 68445 |
| 08/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 227162 |
| 07/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 59615 |
| 06/09/2017 | 123.00p | 123.00p | 122.50p | 122.50p | 119738 |
| 05/09/2017 | 124.00p | 124.00p | 123.00p | 123.00p | 105740 |
| 04/09/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 67852 |
| 01/09/2017 | 124.00p | 124.25p | 124.00p | 124.00p | 128287 |
| 31/08/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 64128 |
| 30/08/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 11943 |
| 29/08/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 60676 |
| 25/08/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 70685 |
| 24/08/2017 | 123.50p | 124.00p | 123.50p | 124.00p | 78130 |
| 23/08/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 6307 |
| 22/08/2017 | 124.50p | 124.50p | 123.50p | 123.50p | 65414 |
| 21/08/2017 | 125.25p | 125.25p | 124.25p | 124.50p | 118215 |
| 18/08/2017 | 125.50p | 125.50p | 125.25p | 125.25p | 17824 |
| 17/08/2017 | 125.25p | 125.50p | 125.50p | 125.50p | 60287 |
| 16/08/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 69377 |
| 15/08/2017 | 128.13p | 128.13p | 126.50p | 126.50p | 90481 |
| 14/08/2017 | 128.25p | 128.25p | 128.13p | 128.13p | 36500 |
| 11/08/2017 | 128.50p | 128.50p | 128.25p | 128.25p | 95051 |
| 10/08/2017 | 128.50p | 128.50p | 128.50p | 128.50p | 33125 |
| 09/08/2017 | 128.25p | 128.50p | 128.25p | 128.50p | 64528 |
| 08/08/2017 | 128.00p | 128.25p | 128.00p | 128.25p | 51444 |
| 07/08/2017 | 127.50p | 128.00p | 127.50p | 128.00p | 77638 |
| 04/08/2017 | 126.50p | 127.50p | 126.50p | 127.50p | 285630 |
| 03/08/2017 | 123.50p | 126.50p | 123.25p | 126.50p | 506305 |
| 02/08/2017 | 118.75p | 123.25p | 118.75p | 123.25p | 336618 |
| 01/08/2017 | 120.25p | 120.25p | 118.00p | 118.75p | 340472 |
| 31/07/2017 | 121.50p | 121.50p | 120.25p | 120.25p | 143915 |
| 28/07/2017 | 122.50p | 122.50p | 121.50p | 121.50p | 162472 |
| 27/07/2017 | 121.88p | 122.50p | 120.25p | 122.00p | 359119 |
| 26/07/2017 | 128.25p | 128.25p | 121.50p | 121.88p | 496637 |
| 25/07/2017 | 133.50p | 133.50p | 128.25p | 128.25p | 417963 |
| 24/07/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 6910 |
| 21/07/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 10344 |
| 20/07/2017 | 133.00p | 133.50p | 133.50p | 133.50p | 63455 |
| 19/07/2017 | 133.50p | 133.50p | 133.00p | 133.50p | 57318 |
| 18/07/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 4350 |
| 17/07/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 14404 |
| 14/07/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 45296 |
| 13/07/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 28442 |
| 12/07/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 71249 |
| 11/07/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 67104 |
| 10/07/2017 | 133.50p | 133.50p | 133.00p | 133.00p | 134454 |
| 07/07/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 18567 |
| 06/07/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 40500 |
| 05/07/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 28116 |
| 04/07/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 56700 |
| 03/07/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 43116 |
| 30/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 60484 |
| 29/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 41429 |
| 28/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 106233 |
| 27/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 45105 |
| 26/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 60413 |
| 23/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 42061 |
| 22/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 21/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 20/06/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 19/06/2017 | 133.25p | 133.50p | 133.25p | 133.50p | 0 |
| 16/06/2017 | 133.25p | 134.29p | 132.00p | 133.25p | 144643 |
| 15/06/2017 | 133.75p | 134.67p | 132.00p | 133.25p | 34649 |
| 14/06/2017 | 133.75p | 134.89p | 132.50p | 133.75p | 40500 |
| 13/06/2017 | 133.75p | 134.89p | 132.50p | 133.75p | 161613 |
| 12/06/2017 | 133.75p | 134.89p | 132.50p | 133.75p | 138788 |
| 09/06/2017 | 133.75p | 133.83p | 132.61p | 133.75p | 20749 |
| 08/06/2017 | 134.25p | 134.25p | 133.90p | 134.25p | 15352 |
| 07/06/2017 | 134.25p | 134.90p | 134.25p | 134.25p | 8548 |
| 06/06/2017 | 134.25p | 134.25p | 132.50p | 134.25p | 58208 |
| 05/06/2017 | 134.50p | 134.50p | 132.61p | 134.25p | 10407 |
| 02/06/2017 | 133.50p | 135.33p | 131.50p | 134.50p | 83039 |
| 01/06/2017 | 133.50p | 135.65p | 131.62p | 133.50p | 53964 |
| 31/05/2017 | 133.25p | 133.73p | 131.50p | 133.50p | 89381 |
| 30/05/2017 | 132.50p | 133.46p | 131.00p | 133.25p | 50392 |
| 26/05/2017 | 131.50p | 133.89p | 130.30p | 132.50p | 92928 |
| 25/05/2017 | 131.50p | 132.79p | 131.50p | 131.50p | 26722 |
| 24/05/2017 | 131.50p | 132.90p | 130.36p | 131.50p | 58014 |
| 23/05/2017 | 131.50p | 133.00p | 130.33p | 131.50p | 72166 |
| 22/05/2017 | 131.50p | 132.67p | 130.00p | 131.50p | 113327 |
| 19/05/2017 | 131.50p | 132.50p | 130.03p | 131.50p | 24996 |
| 18/05/2017 | 131.25p | 132.23p | 130.00p | 131.50p | 151146 |
| 17/05/2017 | 133.38p | 133.38p | 129.50p | 131.25p | 187009 |
| 16/05/2017 | 135.25p | 135.25p | 132.00p | 133.38p | 179662 |
| 15/05/2017 | 135.50p | 136.00p | 133.00p | 134.75p | 157417 |
| 12/05/2017 | 134.50p | 136.80p | 134.00p | 135.50p | 143910 |
| 11/05/2017 | 135.25p | 135.25p | 133.50p | 134.50p | 134946 |
| 10/05/2017 | 135.25p | 135.50p | 134.50p | 135.25p | 106803 |
| 09/05/2017 | 135.50p | 135.50p | 134.50p | 135.25p | 75471 |
| 08/05/2017 | 135.25p | 135.50p | 134.50p | 135.50p | 74749 |
| 05/05/2017 | 136.75p | 136.75p | 134.00p | 135.25p | 80467 |
| 04/05/2017 | 138.50p | 138.50p | 135.00p | 136.75p | 180519 |
| 03/05/2017 | 139.50p | 139.91p | 137.00p | 138.50p | 51013 |
| 02/05/2017 | 139.50p | 140.50p | 137.00p | 139.50p | 105471 |
| 28/04/2017 | 140.00p | 141.89p | 137.50p | 139.50p | 64539 |
| 27/04/2017 | 140.00p | 141.89p | 138.00p | 140.00p | 120405 |
| 26/04/2017 | 140.00p | 141.60p | 138.35p | 140.00p | 25564 |
| 25/04/2017 | 140.00p | 141.89p | 138.34p | 140.00p | 44146 |
| 24/04/2017 | 140.00p | 141.89p | 138.00p | 140.00p | 40569 |
*Close Price adjusted for both dividends and splits