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
09/05/2013 102.50p 102.84p 102.00p 102.50p 7550
08/05/2013 102.50p 102.84p 102.50p 102.50p 250
07/05/2013 102.50p 102.84p 102.00p 102.50p 16470
03/05/2013 104.00p 104.00p 102.25p 102.50p 36347
02/05/2013 104.00p 104.70p 103.01p 104.00p 0
01/05/2013 104.00p 104.70p 103.01p 104.00p 53282
30/04/2013 104.25p 105.20p 103.01p 104.00p 0
29/04/2013 104.25p 105.20p 103.01p 104.25p 0
26/04/2013 104.25p 105.20p 103.01p 104.25p 5775
25/04/2013 104.25p 105.20p 103.00p 104.25p 24546
24/04/2013 104.50p 104.50p 103.20p 104.25p 22000
23/04/2013 104.50p 104.50p 103.51p 104.50p 7500
22/04/2013 104.50p 104.50p 103.51p 104.50p 20000
19/04/2013 104.50p 104.50p 103.75p 104.50p 20000
18/04/2013 104.50p 104.50p 103.51p 104.50p 10100
17/04/2013 104.50p 105.70p 104.50p 104.50p 17760
16/04/2013 104.50p 104.50p 103.51p 104.50p 927
15/04/2013 104.50p 105.64p 104.50p 104.50p 11606
12/04/2013 104.50p 105.64p 103.51p 104.50p 7315
11/04/2013 104.50p 105.64p 103.51p 104.50p 0
10/04/2013 104.50p 105.64p 103.51p 104.50p 28606
09/04/2013 104.50p 105.49p 104.50p 104.50p 23766
08/04/2013 104.50p 105.49p 103.00p 104.50p 88087
05/04/2013 104.50p 105.49p 103.51p 104.50p 8000
04/04/2013 104.50p 105.49p 103.51p 104.50p 25741
03/04/2013 104.50p 105.49p 104.50p 104.50p 19232
02/04/2013 104.50p 105.49p 104.50p 104.50p 46500
28/03/2013 104.50p 105.49p 103.30p 104.50p 0
27/03/2013 104.50p 105.49p 103.30p 104.50p 58315
26/03/2013 104.50p 105.49p 104.50p 104.50p 27704
25/03/2013 104.50p 105.49p 104.50p 104.50p 11433
22/03/2013 104.50p 105.49p 104.50p 104.50p 4646
21/03/2013 104.50p 105.49p 103.10p 104.50p 52174
20/03/2013 104.50p 104.50p 103.10p 104.50p 4943
19/03/2013 104.50p 105.49p 104.50p 104.50p 12500
18/03/2013 104.50p 105.49p 103.10p 104.50p 13634
15/03/2013 104.50p 105.49p 103.10p 104.50p 6726
14/03/2013 104.50p 105.49p 104.50p 104.50p 53825
13/03/2013 104.50p 105.50p 104.50p 104.50p 33466
12/03/2013 104.50p 105.49p 104.50p 104.50p 31200
11/03/2013 104.50p 105.50p 104.50p 104.50p 32717
08/03/2013 104.50p 104.50p 103.31p 104.50p 0
07/03/2013 104.50p 104.50p 103.31p 104.50p 7909
06/03/2013 104.50p 105.68p 103.31p 104.50p 77685
05/03/2013 104.50p 104.50p 103.00p 104.50p 13331
04/03/2013 104.50p 105.68p 103.31p 104.50p 5500
01/03/2013 104.50p 105.68p 103.31p 104.50p 59120
28/02/2013 104.50p 105.68p 103.31p 104.50p 2186
27/02/2013 104.50p 105.68p 103.30p 104.50p 6234
26/02/2013 104.50p 104.50p 103.30p 104.50p 9348
25/02/2013 104.50p 105.68p 103.50p 104.50p 40820
22/02/2013 104.50p 104.50p 103.10p 104.50p 23069
21/02/2013 104.50p 105.70p 104.50p 104.50p 5686
20/02/2013 104.50p 105.90p 103.61p 104.50p 9759
19/02/2013 104.50p 104.50p 103.61p 104.50p 6018
18/02/2013 104.50p 104.50p 103.61p 104.50p 467
15/02/2013 104.50p 105.70p 104.50p 104.50p 54359
14/02/2013 104.50p 105.70p 104.50p 104.50p 25000
13/02/2013 104.50p 105.70p 103.60p 104.50p 100425
12/02/2013 104.50p 104.50p 103.00p 104.50p 30000
11/02/2013 104.50p 105.70p 104.50p 104.50p 3500
08/02/2013 104.50p 105.70p 104.50p 104.50p 3167
07/02/2013 104.50p 105.80p 103.10p 104.50p 74214
06/02/2013 104.50p 105.80p 103.61p 104.50p 37797
05/02/2013 104.50p 105.34p 103.61p 104.50p 59721
04/02/2013 104.50p 104.50p 103.61p 104.50p 16761
01/02/2013 104.50p 105.34p 103.60p 104.50p 8490
31/01/2013 104.50p 105.34p 104.50p 104.50p 8500
30/01/2013 104.50p 105.34p 104.50p 104.50p 25600
29/01/2013 104.50p 105.35p 104.50p 104.50p 0
28/01/2013 104.50p 105.35p 104.50p 104.50p 390
25/01/2013 104.50p 105.58p 104.50p 104.50p 4800
24/01/2013 104.50p 104.50p 103.61p 104.50p 10000
23/01/2013 104.50p 105.70p 103.61p 104.50p 0
22/01/2013 104.50p 105.70p 103.61p 104.50p 7817
21/01/2013 104.50p 104.59p 103.25p 104.50p 164926
18/01/2013 104.50p 105.70p 104.50p 104.50p 367
17/01/2013 104.50p 104.64p 103.25p 104.50p 0
16/01/2013 103.75p 104.64p 103.25p 104.50p 19756
15/01/2013 103.25p 104.64p 103.25p 103.75p 28750
14/01/2013 102.50p 103.49p 100.50p 103.00p 559772
11/01/2013 102.50p 102.99p 102.50p 102.50p 272
10/01/2013 102.50p 102.99p 101.10p 102.50p 53626
09/01/2013 102.50p 102.99p 101.00p 102.50p 32219
08/01/2013 102.50p 103.00p 102.50p 102.50p 10000
07/01/2013 102.50p 102.50p 101.30p 102.50p 10000
04/01/2013 100.50p 103.69p 100.50p 102.50p 84566
03/01/2013 100.00p 100.80p 99.31p 100.25p 54176
02/01/2013 99.50p 100.70p 99.50p 99.50p 9944
31/12/2012 99.50p 100.50p 98.30p 99.50p 0
28/12/2012 99.50p 100.50p 98.30p 99.50p 0
27/12/2012 99.50p 100.50p 98.30p 99.50p 0
24/12/2012 99.50p 100.50p 98.30p 99.50p 0
21/12/2012 99.50p 100.50p 98.30p 99.50p 15059
20/12/2012 99.50p 100.90p 99.50p 99.50p 81415
19/12/2012 99.50p 99.94p 98.10p 99.50p 29700
18/12/2012 99.50p 99.94p 98.00p 99.50p 17700
17/12/2012 99.50p 99.95p 98.00p 99.50p 0
14/12/2012 99.50p 99.95p 98.00p 99.50p 35428
13/12/2012 99.50p 99.94p 98.00p 99.50p 23670
12/12/2012 99.50p 99.50p 98.00p 99.50p 25000
11/12/2012 99.50p 99.94p 98.00p 99.50p 66680
10/12/2012 99.75p 100.40p 98.00p 99.50p 105803
07/12/2012 99.75p 101.00p 99.75p 99.75p 59345
06/12/2012 99.75p 99.75p 99.01p 99.75p 3000
05/12/2012 99.75p 99.75p 98.51p 99.75p 0
04/12/2012 99.75p 99.75p 98.51p 99.75p 1674
03/12/2012 99.50p 100.50p 99.50p 99.75p 116400
30/11/2012 99.50p 99.75p 99.50p 99.50p 0
29/11/2012 99.50p 99.75p 99.50p 99.50p 85087
28/11/2012 99.50p 100.89p 98.00p 99.50p 77453
27/11/2012 99.50p 99.50p 98.12p 99.50p 100812
26/11/2012 99.00p 101.00p 99.00p 99.50p 43045
23/11/2012 99.00p 99.90p 98.00p 99.00p 11503
22/11/2012 99.00p 99.25p 99.00p 99.00p 150500
21/11/2012 99.00p 99.90p 99.00p 99.00p 123
20/11/2012 99.00p 100.00p 99.00p 99.00p 150879
19/11/2012 100.25p 100.25p 99.12p 99.12p 18470
16/11/2012 100.25p 100.47p 100.25p 100.25p 2000
15/11/2012 100.75p 100.90p 100.25p 100.25p 11533
14/11/2012 101.75p 101.75p 101.00p 101.00p 93900
13/11/2012 102.00p 102.00p 101.70p 101.75p 17000
12/11/2012 101.00p 102.25p 101.00p 102.25p 29498
09/11/2012 103.75p 103.75p 102.75p 102.75p 15032
08/11/2012 103.75p 105.00p 103.50p 103.75p 0
07/11/2012 103.75p 103.75p 103.50p 103.75p 0
06/11/2012 103.75p 103.75p 103.50p 103.75p 8000
05/11/2012 103.75p 103.75p 103.50p 103.75p 0
02/11/2012 103.75p 103.75p 103.50p 103.75p 72849
01/11/2012 103.75p 104.00p 103.50p 103.75p 0
31/10/2012 104.00p 104.00p 103.50p 103.75p 5974
30/10/2012 104.00p 104.00p 103.75p 104.00p 30000
29/10/2012 104.00p 104.00p 103.50p 104.00p 13869
26/10/2012 104.25p 104.25p 104.00p 104.00p 72918
25/10/2012 104.25p 104.25p 104.19p 104.25p 5000
24/10/2012 104.75p 104.75p 104.00p 104.25p 17759
23/10/2012 107.00p 107.00p 105.50p 105.50p 17758
22/10/2012 108.50p 108.50p 104.00p 108.50p 15000
19/10/2012 108.50p 109.10p 108.50p 108.50p 0
18/10/2012 108.50p 109.10p 108.50p 108.50p 3970
17/10/2012 108.50p 108.50p 107.00p 108.50p 5000
16/10/2012 108.50p 109.10p 108.50p 108.50p 0
15/10/2012 108.50p 109.10p 108.50p 108.50p 0
12/10/2012 108.50p 109.10p 108.50p 108.50p 715
11/10/2012 108.50p 109.01p 108.50p 108.50p 5000
10/10/2012 108.50p 109.01p 108.50p 108.50p 4600
09/10/2012 108.50p 108.50p 107.00p 108.50p 6165
08/10/2012 108.50p 109.10p 107.00p 108.50p 4023
05/10/2012 108.50p 108.50p 107.00p 108.50p 0
04/10/2012 108.50p 108.50p 107.00p 108.50p 25931
03/10/2012 108.50p 109.01p 108.50p 108.50p 11000
02/10/2012 108.50p 108.50p 107.00p 108.50p 12800
01/10/2012 108.50p 108.50p 107.00p 108.50p 11563
28/09/2012 108.50p 108.50p 107.00p 108.50p 1977
27/09/2012 108.50p 108.50p 107.00p 108.50p 19679
26/09/2012 108.50p 108.50p 108.50p 108.50p 3904
25/09/2012 108.50p 108.50p 107.00p 108.50p 3800
24/09/2012 108.50p 109.50p 108.50p 108.50p 0
21/09/2012 109.50p 109.50p 108.50p 108.50p 0
20/09/2012 109.50p 109.50p 109.50p 109.50p 2921
19/09/2012 109.50p 109.50p 107.00p 109.50p 8000
18/09/2012 109.50p 111.70p 107.00p 109.50p 0
17/09/2012 109.50p 111.70p 107.00p 109.50p 0
14/09/2012 109.50p 111.70p 107.00p 109.50p 0
13/09/2012 109.50p 111.70p 107.00p 109.50p 5100
12/09/2012 109.50p 110.50p 108.50p 109.50p 73345
11/09/2012 109.50p 110.50p 109.50p 109.50p 0
10/09/2012 109.50p 110.50p 109.50p 109.50p 0
07/09/2012 109.50p 110.50p 109.50p 109.50p 4969
06/09/2012 109.50p 111.00p 109.50p 109.50p 3209
05/09/2012 109.50p 109.50p 107.00p 109.50p 777
04/09/2012 109.50p 110.50p 109.50p 109.50p 200
03/09/2012 109.50p 109.50p 107.30p 109.50p 4749
31/08/2012 109.50p 109.50p 107.00p 109.50p 8920
30/08/2012 109.50p 112.00p 109.50p 109.50p 6230
29/08/2012 109.50p 112.00p 109.50p 109.50p 0
28/08/2012 109.50p 112.00p 109.50p 109.50p 577
24/08/2012 109.50p 110.00p 107.50p 109.50p 0
23/08/2012 107.50p 110.00p 107.50p 109.50p 22548
22/08/2012 107.50p 107.50p 105.30p 107.50p 504
21/08/2012 107.50p 108.00p 107.00p 107.50p 34500
20/08/2012 107.50p 110.00p 107.50p 107.50p 127
17/08/2012 107.50p 110.00p 107.50p 107.50p 259
16/08/2012 107.50p 110.00p 107.50p 107.50p 53
15/08/2012 104.50p 107.50p 103.00p 107.50p 27600
14/08/2012 103.50p 107.00p 103.50p 104.50p 22900
13/08/2012 101.50p 105.00p 100.00p 103.50p 1715824

*Close Price adjusted for both dividends and splits