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 |
|---|---|---|---|---|---|
| 13/03/2025 | 30.00p | 30.00p | 29.36p | 29.80p | 0 |
| 12/03/2025 | 30.00p | 30.00p | 29.00p | 29.80p | 7975 |
| 11/03/2025 | 30.00p | 30.00p | 30.00p | 30.00p | 4000 |
| 10/03/2025 | 30.00p | 30.20p | 30.00p | 30.00p | 4270 |
| 07/03/2025 | 30.00p | 30.00p | 29.71p | 30.00p | 0 |
| 06/03/2025 | 30.00p | 30.00p | 29.71p | 30.00p | 0 |
| 05/03/2025 | 31.00p | 31.00p | 28.96p | 30.00p | 217374 |
| 04/03/2025 | 31.00p | 31.00p | 30.00p | 31.00p | 500226 |
| 03/03/2025 | 31.00p | 31.00p | 30.05p | 31.00p | 16254 |
| 28/02/2025 | 31.00p | 31.00p | 30.15p | 31.00p | 277500 |
| 27/02/2025 | 32.00p | 32.00p | 30.25p | 30.40p | 101250 |
| 26/02/2025 | 32.00p | 32.00p | 30.25p | 31.00p | 92114 |
| 25/02/2025 | 33.00p | 34.00p | 30.00p | 31.00p | 263536 |
| 24/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 75000 |
| 21/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 44875 |
| 20/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 53174 |
| 19/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 63650 |
| 18/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 25700 |
| 17/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 63100 |
| 14/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 10000 |
| 13/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 3000 |
| 12/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 9829 |
| 11/02/2025 | 33.00p | 34.20p | 33.00p | 34.00p | 1600 |
| 10/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 40925 |
| 07/02/2025 | 33.00p | 35.00p | 33.00p | 33.90p | 60742 |
| 06/02/2025 | 33.00p | 35.00p | 33.00p | 33.50p | 132307 |
| 05/02/2025 | 32.50p | 34.00p | 32.50p | 32.80p | 10000 |
| 04/02/2025 | 32.50p | 32.80p | 32.50p | 32.80p | 15498 |
| 03/02/2025 | 32.50p | 32.53p | 32.50p | 32.50p | 8766 |
| 31/01/2025 | 32.50p | 34.00p | 32.07p | 32.50p | 1921652 |
| 30/01/2025 | 31.00p | 33.00p | 31.00p | 31.00p | 275098 |
| 29/01/2025 | 31.00p | 31.00p | 30.31p | 31.00p | 50100 |
| 28/01/2025 | 31.00p | 31.00p | 30.27p | 31.00p | 34774 |
| 27/01/2025 | 31.00p | 31.00p | 30.27p | 31.00p | 11773 |
| 24/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 25235 |
| 23/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 30253 |
| 22/01/2025 | 31.00p | 32.35p | 31.00p | 31.00p | 5280 |
| 21/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 42776 |
| 20/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 12891 |
| 17/01/2025 | 31.00p | 33.00p | 30.13p | 31.00p | 309576 |
| 16/01/2025 | 31.00p | 32.80p | 30.13p | 31.00p | 65582 |
| 15/01/2025 | 31.00p | 33.00p | 30.12p | 31.00p | 234167 |
| 14/01/2025 | 31.50p | 31.63p | 31.50p | 31.50p | 14121 |
| 13/01/2025 | 31.50p | 32.97p | 31.50p | 31.50p | 23822 |
| 10/01/2025 | 31.50p | 32.98p | 31.50p | 31.50p | 2362837 |
| 09/01/2025 | 31.50p | 32.25p | 30.60p | 31.50p | 458110 |
| 08/01/2025 | 32.00p | 34.00p | 30.48p | 32.00p | 549262 |
| 07/01/2025 | 22.00p | 23.00p | 22.00p | 22.90p | 133986 |
| 06/01/2025 | 22.00p | 22.70p | 21.50p | 22.70p | 35500 |
| 03/01/2025 | 22.00p | 22.20p | 20.50p | 22.20p | 146424 |
| 02/01/2025 | 22.00p | 22.20p | 21.55p | 22.20p | 12053 |
| 31/12/2024 | 22.00p | 22.20p | 21.98p | 22.20p | 3165 |
| 30/12/2024 | 22.00p | 22.20p | 21.55p | 22.20p | 14500 |
| 27/12/2024 | 22.00p | 22.20p | 21.98p | 22.20p | 2000 |
| 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 |
*Close Price adjusted for both dividends and splits