Ground Rents Income Fund (GRIO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ground Rents Income Fund

Date Open High Low Close* Volume
22/09/2015 111.25p 111.25p 110.63p 111.00p 4000
21/09/2015 111.00p 111.30p 110.44p 111.25p 50913
18/09/2015 111.00p 111.00p 109.61p 111.00p 119576
17/09/2015 111.00p 112.39p 110.20p 111.00p 15356
16/09/2015 110.50p 111.00p 110.20p 111.00p 2623
15/09/2015 110.50p 110.50p 110.20p 110.50p 11795
14/09/2015 110.75p 111.00p 110.20p 110.50p 32300
11/09/2015 111.00p 111.00p 110.00p 110.75p 125662
10/09/2015 111.00p 111.00p 110.40p 111.00p 36856
09/09/2015 111.00p 112.00p 110.31p 111.00p 41041
08/09/2015 110.50p 112.00p 109.81p 111.00p 11615
07/09/2015 110.50p 110.50p 109.81p 110.50p 5500
04/09/2015 109.75p 111.50p 108.80p 110.50p 25071
03/09/2015 109.63p 109.75p 108.80p 109.75p 55084
02/09/2015 109.50p 109.63p 109.50p 109.63p 0
01/09/2015 109.50p 109.50p 109.00p 109.50p 1600
28/08/2015 109.50p 109.50p 109.00p 109.50p 40233
27/08/2015 109.50p 109.50p 109.00p 109.50p 33380
26/08/2015 109.50p 110.49p 109.00p 109.50p 64776
25/08/2015 109.50p 109.50p 109.10p 109.50p 20488
24/08/2015 109.50p 110.49p 109.50p 109.50p 13137
21/08/2015 109.50p 109.50p 109.00p 109.50p 69597
20/08/2015 109.50p 109.50p 108.66p 109.50p 69755
19/08/2015 109.88p 109.88p 109.00p 109.75p 97139
18/08/2015 110.00p 110.00p 109.25p 109.88p 78961
17/08/2015 110.00p 110.49p 109.51p 110.00p 15640
14/08/2015 110.25p 110.25p 109.25p 110.00p 170871
13/08/2015 110.25p 110.25p 109.98p 110.25p 5000
12/08/2015 110.25p 110.99p 109.50p 110.25p 45042
11/08/2015 110.75p 110.97p 109.51p 110.25p 19621
10/08/2015 110.75p 111.90p 110.75p 110.75p 2132
07/08/2015 110.75p 110.75p 109.50p 110.75p 95149
06/08/2015 110.75p 110.75p 109.51p 110.75p 4478
05/08/2015 110.75p 110.75p 109.51p 110.75p 19689
04/08/2015 110.75p 110.75p 109.51p 110.75p 5881
03/08/2015 111.25p 111.99p 109.50p 110.75p 111459
31/07/2015 111.25p 111.25p 110.50p 111.25p 5913
30/07/2015 111.25p 111.25p 110.01p 111.25p 5800
29/07/2015 111.25p 111.25p 110.00p 111.25p 104816
28/07/2015 111.25p 111.25p 110.01p 111.25p 68693
27/07/2015 111.75p 111.75p 110.00p 111.25p 62936
24/07/2015 111.75p 111.75p 110.00p 111.75p 21442
23/07/2015 111.75p 111.75p 111.75p 111.75p 0
22/07/2015 112.00p 112.00p 110.00p 111.75p 18000
21/07/2015 112.25p 112.25p 110.08p 112.00p 45750
20/07/2015 112.25p 113.99p 110.57p 112.25p 93671
17/07/2015 112.25p 112.25p 110.51p 112.25p 23037
16/07/2015 112.25p 112.55p 112.25p 112.25p 47120
15/07/2015 112.25p 112.25p 110.94p 112.25p 5823
14/07/2015 112.25p 112.60p 110.94p 112.25p 7035
13/07/2015 112.25p 113.99p 110.94p 112.25p 96768
10/07/2015 112.25p 113.45p 112.25p 112.25p 3000
09/07/2015 112.25p 113.99p 110.94p 112.25p 3043
08/07/2015 112.25p 113.58p 110.50p 112.25p 107379
07/07/2015 112.25p 113.56p 112.25p 112.25p 3400
06/07/2015 112.25p 113.56p 110.50p 112.25p 165048
03/07/2015 112.25p 113.43p 111.37p 112.25p 13901
02/07/2015 112.25p 113.11p 111.42p 112.25p 7291
01/07/2015 112.00p 112.72p 112.00p 112.25p 44395
30/06/2015 112.00p 113.50p 110.50p 112.00p 152361
29/06/2015 112.00p 112.39p 112.00p 112.00p 79529
26/06/2015 112.00p 112.40p 110.88p 112.00p 62311
25/06/2015 112.00p 112.71p 110.00p 112.00p 76876
24/06/2015 112.00p 112.76p 110.40p 112.00p 44610
23/06/2015 112.00p 112.76p 110.00p 112.00p 66880
22/06/2015 112.50p 112.50p 110.00p 112.00p 52549
19/06/2015 112.50p 112.50p 111.00p 112.50p 14681
18/06/2015 112.50p 112.50p 112.50p 112.50p 0
17/06/2015 112.50p 113.99p 110.50p 112.50p 42068
16/06/2015 113.50p 113.50p 111.25p 112.50p 26705
15/06/2015 113.50p 113.50p 112.00p 113.50p 68603
12/06/2015 113.50p 113.50p 112.00p 113.50p 104341
11/06/2015 113.75p 113.75p 112.00p 113.75p 60250
10/06/2015 113.75p 113.75p 112.00p 113.75p 40481
09/06/2015 113.75p 115.49p 112.00p 113.75p 52545
08/06/2015 113.75p 113.75p 112.88p 113.75p 2000
05/06/2015 113.75p 113.75p 112.01p 113.75p 44147
04/06/2015 113.75p 115.49p 112.87p 113.75p 16316
03/06/2015 113.75p 113.75p 112.01p 113.75p 28333
02/06/2015 113.75p 113.75p 113.75p 113.75p 58000
01/06/2015 113.75p 115.49p 112.00p 113.75p 90661
29/05/2015 113.75p 113.75p 112.02p 113.75p 44416
28/05/2015 113.75p 113.75p 112.02p 113.75p 6975
27/05/2015 113.75p 113.75p 112.11p 113.75p 83493
26/05/2015 113.75p 113.75p 112.88p 113.75p 6178
22/05/2015 113.75p 113.75p 112.00p 113.75p 10313
21/05/2015 114.50p 114.50p 112.00p 113.75p 18878
20/05/2015 114.75p 114.75p 113.00p 114.75p 7641
19/05/2015 114.75p 114.75p 113.00p 114.75p 12500
18/05/2015 114.75p 116.49p 113.00p 114.75p 96218
15/05/2015 114.75p 116.00p 113.00p 114.75p 81617
14/05/2015 114.75p 114.75p 114.00p 114.75p 3492
13/05/2015 114.50p 115.00p 113.50p 115.00p 73700
12/05/2015 114.50p 114.50p 113.00p 114.50p 36491
11/05/2015 114.50p 115.99p 113.00p 114.50p 40854
08/05/2015 115.00p 115.00p 113.00p 114.50p 50643
07/05/2015 115.00p 115.00p 113.01p 115.00p 11986
06/05/2015 115.25p 115.25p 113.50p 115.00p 67232
05/05/2015 115.13p 115.25p 113.50p 115.25p 21930
01/05/2015 115.13p 116.06p 114.32p 115.13p 21000
30/04/2015 115.13p 115.13p 113.25p 115.13p 133010
29/04/2015 115.13p 116.99p 113.34p 115.13p 86438
28/04/2015 115.13p 116.99p 113.50p 115.13p 36052
27/04/2015 115.13p 115.13p 113.34p 115.13p 6000
24/04/2015 115.13p 116.99p 113.33p 115.13p 46212
23/04/2015 115.13p 116.99p 113.25p 115.13p 39049
22/04/2015 115.13p 116.99p 114.58p 115.13p 53020
21/04/2015 115.13p 116.99p 113.33p 115.13p 11817
20/04/2015 115.13p 115.13p 113.33p 115.13p 35898
17/04/2015 115.13p 115.13p 113.33p 115.13p 49758
16/04/2015 115.13p 115.13p 113.34p 115.13p 24183
15/04/2015 115.13p 116.99p 115.12p 115.13p 10765
14/04/2015 115.13p 116.06p 113.25p 115.13p 67080
13/04/2015 114.13p 116.06p 113.57p 115.13p 31502
10/04/2015 114.00p 115.00p 113.25p 114.13p 39699
09/04/2015 113.25p 114.74p 113.25p 114.00p 104795
08/04/2015 113.25p 114.49p 112.00p 113.25p 66814
07/04/2015 113.25p 113.99p 113.25p 113.25p 12399
02/04/2015 113.25p 114.08p 112.63p 113.25p 325060
01/04/2015 113.25p 114.49p 113.25p 113.25p 24472
31/03/2015 113.25p 114.49p 112.63p 113.25p 82703
30/03/2015 112.13p 114.49p 112.13p 113.25p 101811
27/03/2015 111.87p 113.64p 110.50p 112.13p 228963
26/03/2015 112.13p 113.30p 111.87p 111.87p 96203
25/03/2015 111.87p 113.75p 110.50p 112.13p 88586
24/03/2015 111.87p 113.50p 111.24p 111.87p 197656
23/03/2015 111.87p 113.75p 110.00p 111.87p 279020
20/03/2015 111.00p 113.75p 111.00p 111.87p 207657
19/03/2015 109.50p 110.91p 109.50p 109.75p 19892
18/03/2015 108.75p 110.00p 107.69p 109.50p 48385
17/03/2015 108.50p 109.90p 107.31p 108.50p 92928
16/03/2015 108.50p 109.00p 107.00p 108.50p 49161
13/03/2015 109.00p 109.47p 108.01p 108.50p 43482
12/03/2015 109.00p 109.19p 108.01p 109.00p 74580
11/03/2015 109.00p 109.19p 108.21p 109.00p 21139
10/03/2015 109.00p 109.19p 108.21p 109.00p 10061
09/03/2015 109.00p 109.19p 108.21p 109.00p 51604
06/03/2015 109.25p 109.25p 108.00p 109.00p 11879
05/03/2015 109.25p 109.25p 106.50p 109.25p 203930
04/03/2015 109.25p 109.25p 109.20p 109.25p 39850
03/03/2015 109.25p 109.69p 108.00p 109.25p 31074
02/03/2015 109.25p 109.75p 108.25p 109.25p 52864
27/02/2015 109.25p 110.39p 108.01p 109.25p 1990
26/02/2015 109.25p 109.25p 108.79p 109.25p 10000
25/02/2015 109.25p 109.99p 109.25p 109.25p 18883
24/02/2015 109.25p 110.05p 108.79p 109.25p 39955
23/02/2015 109.25p 110.11p 109.25p 109.25p 14497
20/02/2015 109.25p 109.25p 108.00p 109.25p 36042
19/02/2015 109.25p 109.25p 108.79p 109.25p 28653
18/02/2015 109.25p 110.49p 109.25p 109.25p 13939
17/02/2015 109.25p 110.50p 108.79p 109.25p 45659
16/02/2015 109.25p 110.49p 108.77p 109.25p 16166
13/02/2015 109.25p 110.50p 108.00p 109.25p 100357
12/02/2015 109.50p 110.49p 108.77p 109.25p 124502
11/02/2015 109.50p 110.50p 109.50p 109.50p 42430
10/02/2015 109.50p 109.50p 109.12p 109.50p 16000
09/02/2015 109.50p 110.50p 109.50p 109.50p 12656
06/02/2015 109.50p 110.50p 108.60p 109.50p 102690
05/02/2015 109.50p 110.50p 109.50p 109.50p 14454
04/02/2015 109.50p 110.50p 109.12p 109.50p 52223
03/02/2015 107.50p 109.99p 107.50p 109.50p 125657
02/02/2015 107.50p 107.99p 107.26p 107.50p 11613
30/01/2015 107.50p 108.00p 107.00p 107.50p 165441
29/01/2015 107.62p 108.00p 107.12p 107.50p 60026
28/01/2015 107.62p 108.24p 107.12p 107.62p 58361
27/01/2015 107.62p 108.08p 107.62p 107.62p 18552
26/01/2015 107.62p 108.14p 107.00p 107.62p 81828
23/01/2015 107.75p 107.75p 107.03p 107.62p 19113
22/01/2015 107.75p 108.39p 107.51p 107.75p 46792
21/01/2015 107.75p 108.38p 107.51p 107.75p 123994
20/01/2015 107.75p 108.38p 107.51p 107.75p 13736
19/01/2015 107.75p 108.38p 107.51p 107.75p 55915
16/01/2015 107.75p 108.38p 107.01p 107.75p 32323
15/01/2015 107.75p 108.38p 107.51p 107.75p 12853
14/01/2015 107.75p 108.40p 107.37p 107.75p 34284
13/01/2015 107.75p 108.45p 107.37p 107.75p 42407
12/01/2015 107.88p 108.49p 106.50p 107.75p 93115
09/01/2015 108.00p 108.49p 107.25p 107.88p 115302
08/01/2015 108.00p 108.88p 108.00p 108.00p 1000
07/01/2015 108.25p 108.89p 107.61p 108.00p 26779
06/01/2015 108.25p 108.70p 107.60p 108.25p 4125
05/01/2015 108.25p 109.37p 107.53p 108.25p 38188
02/01/2015 108.25p 109.38p 108.25p 108.25p 1448
31/12/2014 108.25p 108.25p 108.25p 108.25p 0
30/12/2014 108.25p 108.25p 107.50p 108.25p 20024
29/12/2014 108.25p 109.39p 108.25p 108.25p 3621
24/12/2014 108.25p 108.25p 107.50p 108.25p 10000
23/12/2014 106.75p 109.50p 106.75p 108.25p 26882
22/12/2014 106.75p 108.15p 106.75p 106.75p 10000
19/12/2014 106.75p 108.00p 105.56p 106.75p 33663
18/12/2014 106.75p 108.15p 105.51p 106.75p 50358
17/12/2014 106.75p 108.50p 106.75p 106.75p 51562
16/12/2014 106.75p 106.75p 105.01p 106.75p 21
15/12/2014 106.75p 108.39p 105.44p 106.75p 14744
12/12/2014 106.75p 108.39p 106.75p 106.75p 11003
11/12/2014 106.75p 106.75p 106.00p 106.75p 23000
10/12/2014 106.50p 108.50p 105.50p 106.75p 100633
09/12/2014 106.00p 108.00p 105.02p 106.50p 112573
08/12/2014 106.00p 107.25p 105.00p 106.00p 17981
05/12/2014 106.00p 107.25p 104.80p 106.00p 35500

*Close Price adjusted for both dividends and splits