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
20/02/2014 104.50p 106.00p 103.12p 104.50p 15271
19/02/2014 104.50p 106.00p 104.50p 104.50p 187759
18/02/2014 104.50p 106.00p 103.05p 104.50p 41975
17/02/2014 104.50p 105.74p 103.60p 104.50p 21661
14/02/2014 104.50p 106.00p 103.60p 104.50p 317990
13/02/2014 104.50p 105.90p 103.50p 104.50p 142949
12/02/2014 104.50p 106.00p 104.00p 104.00p 75184
11/02/2014 102.75p 106.00p 102.75p 104.50p 24023
10/02/2014 102.50p 104.00p 102.50p 102.75p 114080
07/02/2014 101.75p 102.50p 101.75p 101.75p 40897
06/02/2014 101.50p 104.00p 101.13p 101.75p 105269
05/02/2014 101.00p 102.75p 101.00p 101.13p 61136
04/02/2014 101.00p 102.50p 101.00p 101.00p 59000
03/02/2014 101.00p 102.45p 100.51p 101.00p 37991
31/01/2014 101.00p 102.50p 99.75p 101.00p 54516
30/01/2014 101.00p 102.50p 101.00p 101.00p 51917
29/01/2014 101.00p 102.45p 100.12p 101.00p 39247
28/01/2014 101.00p 102.50p 100.11p 101.00p 44976
27/01/2014 101.00p 102.50p 100.11p 101.00p 103391
24/01/2014 101.00p 102.35p 101.00p 101.00p 3900
23/01/2014 101.00p 101.00p 100.10p 101.00p 92067
22/01/2014 101.00p 102.35p 99.80p 101.00p 10373
21/01/2014 101.00p 102.31p 99.80p 101.00p 34466
20/01/2014 101.00p 102.31p 101.00p 101.00p 7878
17/01/2014 101.00p 101.89p 101.00p 101.00p 19508
16/01/2014 101.00p 101.89p 101.00p 101.00p 13031
15/01/2014 101.00p 101.89p 99.80p 101.00p 43005
14/01/2014 101.00p 101.97p 99.80p 101.00p 28434
13/01/2014 101.00p 101.90p 99.80p 101.00p 18688
10/01/2014 101.00p 101.97p 99.50p 101.00p 96844
09/01/2014 101.00p 101.98p 100.00p 101.00p 29750
08/01/2014 101.00p 101.98p 100.00p 101.00p 41784
07/01/2014 101.00p 101.97p 100.00p 101.00p 13000
06/01/2014 101.00p 101.98p 100.00p 101.00p 66259
03/01/2014 101.00p 102.38p 99.95p 101.00p 36051
02/01/2014 101.00p 101.98p 99.95p 101.00p 39800
31/12/2013 101.00p 101.00p 99.95p 101.00p 0
30/12/2013 101.00p 101.00p 99.95p 101.00p 0
27/12/2013 101.00p 101.00p 99.95p 101.00p 235
24/12/2013 101.00p 101.97p 101.00p 101.00p 15621
23/12/2013 101.00p 101.98p 101.00p 101.00p 888
20/12/2013 101.00p 101.90p 100.00p 101.00p 122835
19/12/2013 101.00p 101.99p 101.00p 101.00p 29813
18/12/2013 101.00p 101.99p 99.95p 101.00p 31267
17/12/2013 101.00p 101.00p 99.62p 101.00p 19159
16/12/2013 101.00p 101.99p 101.00p 101.00p 34393
13/12/2013 101.00p 102.00p 99.95p 101.00p 0
12/12/2013 101.00p 102.00p 99.95p 101.00p 234000
11/12/2013 101.00p 102.19p 99.95p 101.00p 34380
10/12/2013 101.00p 102.26p 99.95p 101.00p 45720
09/12/2013 101.00p 102.39p 99.80p 101.00p 18679
06/12/2013 101.00p 102.39p 101.00p 101.00p 46330
05/12/2013 101.00p 102.39p 100.00p 101.00p 44900
04/12/2013 101.00p 102.39p 100.00p 101.00p 7797
03/12/2013 100.50p 101.00p 100.00p 101.00p 53000
02/12/2013 100.50p 101.39p 100.50p 100.50p 0
29/11/2013 100.50p 101.39p 100.50p 100.50p 1600
28/11/2013 100.50p 101.47p 100.50p 100.50p 11000
27/11/2013 100.50p 101.40p 100.00p 100.50p 20177
26/11/2013 100.50p 100.50p 99.80p 100.50p 8019
25/11/2013 100.50p 101.38p 100.50p 100.50p 86331
22/11/2013 100.50p 101.50p 100.50p 100.50p 6490
21/11/2013 100.50p 101.30p 100.50p 100.50p 97363
20/11/2013 100.50p 101.30p 99.62p 100.50p 20770
19/11/2013 101.13p 102.23p 101.13p 101.13p 5000
18/11/2013 101.13p 102.23p 99.86p 101.13p 25000
15/11/2013 101.13p 102.49p 101.13p 101.13p 50988
14/11/2013 101.13p 102.23p 101.13p 101.13p 61339
13/11/2013 101.13p 101.95p 101.13p 101.13p 9807
12/11/2013 101.13p 101.95p 101.13p 101.13p 56027
11/11/2013 101.13p 102.39p 101.13p 101.13p 32288
08/11/2013 101.13p 101.80p 99.80p 101.13p 31973
07/11/2013 101.13p 101.81p 101.13p 101.13p 0
06/11/2013 101.13p 101.81p 101.13p 101.13p 0
05/11/2013 101.13p 101.81p 101.13p 101.13p 0
04/11/2013 101.13p 101.81p 101.13p 101.13p 42275
01/11/2013 101.13p 101.50p 99.86p 101.13p 46077
31/10/2013 101.75p 101.75p 99.86p 101.13p 7098
30/10/2013 101.75p 102.00p 100.50p 101.75p 18000
29/10/2013 102.00p 102.06p 101.50p 101.75p 29500
28/10/2013 102.00p 102.30p 102.00p 102.00p 8061
25/10/2013 102.00p 102.37p 100.75p 102.00p 36300
24/10/2013 102.00p 102.40p 100.50p 102.00p 68000
23/10/2013 102.00p 102.50p 100.50p 102.00p 62987
22/10/2013 102.25p 102.25p 101.11p 102.00p 0
21/10/2013 102.25p 102.25p 101.11p 102.25p 0
18/10/2013 102.25p 102.25p 101.11p 102.25p 6000
17/10/2013 102.25p 102.25p 101.00p 102.25p 8000
16/10/2013 102.50p 102.50p 101.65p 102.25p 12000
15/10/2013 102.50p 102.50p 101.25p 102.50p 29500
14/10/2013 102.50p 103.24p 102.50p 102.50p 4405
11/10/2013 102.50p 102.50p 101.65p 102.50p 4350
10/10/2013 102.50p 103.24p 101.65p 102.50p 0
09/10/2013 102.50p 103.24p 101.65p 102.50p 6000
08/10/2013 102.50p 103.00p 102.50p 102.50p 0
07/10/2013 102.50p 103.00p 102.50p 102.50p 7500
04/10/2013 102.50p 103.25p 102.50p 102.50p 11215
03/10/2013 102.50p 103.47p 101.65p 102.50p 0
02/10/2013 102.50p 103.47p 101.65p 102.50p 25701
01/10/2013 102.50p 103.89p 102.50p 102.50p 13728
30/09/2013 102.50p 102.50p 101.65p 102.50p 4000
27/09/2013 102.50p 103.47p 101.65p 102.50p 0
26/09/2013 102.50p 103.47p 101.65p 102.50p 6900
25/09/2013 102.50p 103.46p 101.65p 102.50p 49049
24/09/2013 102.50p 103.47p 102.50p 102.50p 9500
23/09/2013 102.50p 103.47p 101.61p 102.50p 11699
20/09/2013 102.50p 103.47p 101.61p 102.50p 33350
19/09/2013 102.50p 103.49p 101.61p 102.50p 124690
18/09/2013 102.50p 103.49p 102.50p 102.50p 13000
17/09/2013 102.50p 102.50p 101.61p 102.50p 4950
16/09/2013 102.50p 102.50p 101.61p 102.50p 0
13/09/2013 102.50p 102.50p 101.61p 102.50p 17548
12/09/2013 102.50p 103.50p 102.50p 102.50p 250
11/09/2013 102.50p 103.50p 102.50p 102.50p 7400
10/09/2013 102.50p 103.50p 102.50p 102.50p 0
09/09/2013 102.50p 103.50p 102.50p 102.50p 7000
06/09/2013 102.50p 102.50p 101.61p 102.50p 14700
05/09/2013 102.50p 103.89p 101.61p 102.50p 67240
04/09/2013 102.50p 103.89p 101.61p 102.50p 20130
03/09/2013 103.50p 104.00p 102.61p 103.50p 43944
02/09/2013 103.50p 104.50p 102.60p 103.50p 16000
30/08/2013 103.50p 104.50p 103.50p 103.50p 6200
29/08/2013 103.50p 104.90p 103.50p 103.50p 141468
28/08/2013 103.50p 104.50p 103.50p 103.50p 8750
27/08/2013 103.50p 104.69p 103.50p 103.50p 0
23/08/2013 103.50p 104.69p 103.50p 103.50p 12084
22/08/2013 103.50p 104.50p 102.51p 103.50p 16998
21/08/2013 103.50p 104.50p 102.50p 103.50p 37000
20/08/2013 103.50p 104.50p 102.50p 103.50p 0
19/08/2013 103.50p 104.50p 102.50p 103.50p 3413
16/08/2013 103.50p 103.50p 102.50p 103.50p 11000
15/08/2013 103.50p 104.50p 103.50p 103.50p 15000
14/08/2013 103.50p 104.69p 103.50p 103.50p 0
13/08/2013 103.50p 104.69p 103.50p 103.50p 53212
12/08/2013 103.50p 104.69p 102.50p 103.50p 29012
09/08/2013 103.50p 103.50p 102.31p 103.50p 25000
08/08/2013 103.50p 104.69p 102.40p 103.50p 5357
07/08/2013 103.50p 104.69p 103.50p 103.50p 13200
06/08/2013 103.50p 104.70p 103.50p 103.50p 26000
05/08/2013 103.50p 104.75p 102.40p 103.50p 71500
02/08/2013 103.50p 103.50p 102.40p 103.50p 4600
01/08/2013 103.50p 103.50p 102.90p 103.50p 9400
31/07/2013 103.50p 104.70p 102.75p 103.50p 19548
30/07/2013 104.50p 105.48p 103.50p 103.50p 7661
29/07/2013 104.50p 105.48p 104.50p 104.50p 7900
26/07/2013 104.50p 105.48p 104.50p 104.50p 0
25/07/2013 104.50p 105.48p 104.50p 104.50p 5000
24/07/2013 105.50p 106.48p 104.50p 104.50p 30000
23/07/2013 105.50p 106.55p 105.50p 105.50p 97206
22/07/2013 105.50p 106.75p 105.06p 105.50p 128850
19/07/2013 105.50p 106.48p 105.06p 105.50p 6585
18/07/2013 105.50p 106.00p 105.50p 105.50p 25000
17/07/2013 105.50p 106.48p 105.50p 105.50p 10967
16/07/2013 105.50p 106.48p 105.06p 105.50p 7715
15/07/2013 105.50p 105.50p 105.06p 105.50p 12000
12/07/2013 105.50p 105.50p 105.06p 105.50p 0
11/07/2013 105.50p 105.50p 105.06p 105.50p 0
10/07/2013 105.50p 105.50p 105.06p 105.50p 5000
09/07/2013 105.50p 106.49p 105.50p 105.50p 15130
08/07/2013 105.50p 106.50p 105.50p 105.50p 11531
05/07/2013 105.50p 106.50p 105.50p 105.50p 5400
04/07/2013 105.50p 106.50p 105.06p 105.50p 0
03/07/2013 105.50p 106.50p 105.06p 105.50p 0
02/07/2013 105.50p 106.50p 105.06p 105.50p 32408
01/07/2013 105.50p 106.50p 105.04p 105.50p 24298
28/06/2013 105.50p 106.50p 105.01p 105.50p 7816
27/06/2013 105.50p 106.50p 104.61p 105.50p 22994
26/06/2013 105.50p 105.50p 104.60p 105.50p 1200
25/06/2013 105.50p 106.50p 105.50p 105.50p 27229
24/06/2013 105.50p 107.00p 105.50p 105.50p 19312
21/06/2013 105.50p 106.50p 104.90p 105.50p 31877
20/06/2013 105.50p 106.50p 105.50p 105.50p 23054
19/06/2013 105.50p 107.00p 105.50p 105.50p 14928
18/06/2013 104.50p 106.50p 104.00p 105.50p 156322
17/06/2013 104.12p 107.00p 104.12p 104.50p 72542
14/06/2013 104.00p 105.00p 104.00p 104.00p 0
13/06/2013 104.00p 104.89p 104.00p 104.00p 17552
12/06/2013 104.00p 104.00p 103.75p 104.00p 0
11/06/2013 104.00p 104.00p 103.75p 104.00p 90000
10/06/2013 104.00p 104.90p 103.61p 104.00p 20000
07/06/2013 104.00p 105.00p 103.60p 104.00p 99976
06/06/2013 104.00p 104.90p 103.61p 104.00p 21233
05/06/2013 104.00p 104.90p 104.00p 104.00p 3985
04/06/2013 104.00p 104.90p 104.00p 104.00p 4477
03/06/2013 104.00p 104.75p 104.00p 104.00p 50000
31/05/2013 104.00p 104.00p 103.60p 104.00p 25000
30/05/2013 104.00p 104.90p 104.00p 104.00p 27831
29/05/2013 104.00p 104.00p 103.60p 104.00p 6500
28/05/2013 103.50p 104.00p 102.90p 104.00p 0
24/05/2013 103.50p 103.50p 102.90p 103.50p 29247
23/05/2013 103.50p 104.90p 102.10p 103.50p 22500
22/05/2013 103.50p 103.50p 102.29p 103.50p 559
21/05/2013 103.50p 104.85p 102.46p 103.50p 937
20/05/2013 103.50p 104.99p 103.50p 103.50p 18716
17/05/2013 103.50p 103.50p 102.46p 103.50p 4000
16/05/2013 103.50p 105.00p 102.46p 103.50p 22518
15/05/2013 103.25p 105.00p 102.45p 103.50p 7629
14/05/2013 102.50p 103.25p 102.50p 103.25p 2429
13/05/2013 102.50p 102.85p 102.50p 102.50p 14406
10/05/2013 102.50p 102.84p 102.00p 102.50p 0

*Close Price adjusted for both dividends and splits