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
05/09/2019 81.50p 81.88p 80.00p 81.00p 35883
04/09/2019 81.00p 81.66p 80.15p 81.00p 169119
03/09/2019 81.00p 81.67p 81.00p 81.00p 728
02/09/2019 81.00p 82.00p 80.24p 81.00p 25997
30/08/2019 81.00p 81.00p 80.51p 81.00p 6000
29/08/2019 81.00p 81.00p 80.24p 81.00p 1000
28/08/2019 81.00p 81.70p 80.51p 81.00p 40314
27/08/2019 80.75p 82.00p 80.00p 81.00p 133846
23/08/2019 79.00p 80.75p 79.00p 80.75p 697477
22/08/2019 79.00p 79.88p 78.22p 79.00p 37289
21/08/2019 78.50p 79.00p 78.22p 79.00p 2061
20/08/2019 78.75p 80.00p 77.50p 78.50p 81911
19/08/2019 78.75p 79.85p 77.78p 78.75p 118325
16/08/2019 78.75p 79.37p 77.53p 78.75p 31732
15/08/2019 78.75p 78.75p 77.53p 78.75p 104476
14/08/2019 78.75p 78.75p 77.50p 78.75p 14212
13/08/2019 78.75p 80.00p 77.50p 78.75p 62151
12/08/2019 78.75p 78.75p 77.50p 78.75p 40021
09/08/2019 78.25p 79.50p 77.25p 78.75p 161830
08/08/2019 78.25p 80.00p 77.25p 78.25p 49781
07/08/2019 78.00p 78.25p 77.25p 78.25p 132180
06/08/2019 79.00p 79.00p 77.50p 78.00p 32389
05/08/2019 79.50p 79.50p 78.00p 79.00p 63749
02/08/2019 79.25p 79.50p 78.03p 79.50p 37917
01/08/2019 79.75p 79.75p 78.50p 79.25p 20833
31/07/2019 79.75p 79.75p 78.50p 79.75p 39714
30/07/2019 79.00p 80.35p 78.82p 79.75p 88303
29/07/2019 79.75p 79.75p 79.00p 79.00p 13264
26/07/2019 80.25p 80.25p 79.00p 79.75p 40823
25/07/2019 80.25p 80.25p 79.00p 80.25p 89845
24/07/2019 80.25p 80.25p 79.03p 80.25p 58212
23/07/2019 80.50p 82.00p 79.00p 80.25p 69415
22/07/2019 80.50p 81.97p 79.89p 80.50p 38280
19/07/2019 80.50p 82.00p 79.89p 80.50p 172167
18/07/2019 80.50p 81.52p 78.50p 80.50p 226381
17/07/2019 83.00p 83.00p 78.00p 80.50p 78692
16/07/2019 83.25p 84.58p 81.00p 83.00p 55262
15/07/2019 84.00p 85.00p 81.54p 83.25p 245171
12/07/2019 86.00p 86.00p 83.00p 84.00p 109174
11/07/2019 86.00p 86.00p 84.00p 86.00p 15408
10/07/2019 86.00p 87.52p 84.00p 86.00p 13518
09/07/2019 87.25p 87.52p 84.00p 86.00p 85578
08/07/2019 87.25p 87.25p 86.03p 87.25p 36840
05/07/2019 87.25p 87.25p 86.00p 87.25p 33393
04/07/2019 87.50p 88.48p 86.00p 87.25p 39895
03/07/2019 87.50p 87.50p 86.75p 87.50p 78939
02/07/2019 88.25p 88.25p 86.00p 87.50p 64807
01/07/2019 88.50p 89.00p 86.00p 87.75p 127547
28/06/2019 89.00p 89.65p 87.03p 88.50p 67151
27/06/2019 89.00p 89.70p 87.26p 89.00p 15179
26/06/2019 89.00p 89.80p 87.26p 89.00p 16481
25/06/2019 88.50p 90.00p 87.00p 89.00p 107981
24/06/2019 89.00p 89.97p 87.00p 88.50p 30981
21/06/2019 89.00p 91.00p 87.00p 89.00p 698243
20/06/2019 89.50p 90.75p 87.04p 89.00p 165874
19/06/2019 89.50p 89.60p 88.00p 89.50p 30910
18/06/2019 89.50p 91.00p 88.03p 89.50p 51603
17/06/2019 90.50p 91.00p 88.26p 89.50p 98713
14/06/2019 90.50p 90.50p 89.00p 90.50p 36024
13/06/2019 91.00p 91.00p 89.03p 90.50p 157882
12/06/2019 92.50p 92.50p 91.20p 92.00p 63719
11/06/2019 93.00p 93.00p 92.00p 92.50p 22316
10/06/2019 93.00p 93.00p 92.00p 93.00p 131163
07/06/2019 93.50p 93.50p 92.00p 93.00p 99508
06/06/2019 93.50p 94.00p 93.00p 93.50p 37971
05/06/2019 93.50p 93.50p 93.11p 93.50p 15584
04/06/2019 94.00p 94.40p 93.36p 93.50p 63815
03/06/2019 94.00p 94.45p 93.02p 94.00p 10212
31/05/2019 94.00p 94.50p 93.70p 94.00p 22578
30/05/2019 94.00p 94.60p 93.51p 94.00p 29188
29/05/2019 93.50p 94.00p 93.12p 94.00p 10592
28/05/2019 94.00p 95.00p 93.16p 94.00p 67343
24/05/2019 93.50p 94.80p 92.50p 94.00p 86855
23/05/2019 93.50p 94.40p 93.01p 93.50p 31646
22/05/2019 93.50p 93.57p 93.01p 93.50p 4670
21/05/2019 93.25p 93.50p 92.03p 93.50p 15176
20/05/2019 93.00p 93.40p 92.02p 93.25p 24412
17/05/2019 93.00p 93.98p 92.00p 93.00p 31838
16/05/2019 93.00p 93.98p 92.02p 93.00p 32524
15/05/2019 93.25p 93.40p 92.10p 93.00p 27028
14/05/2019 93.25p 94.00p 92.00p 93.25p 190216
13/05/2019 93.25p 94.48p 92.03p 93.25p 13944
10/05/2019 94.50p 94.50p 92.50p 93.25p 45275
09/05/2019 95.75p 95.75p 94.00p 94.50p 68697
08/05/2019 95.75p 95.75p 94.50p 95.75p 33567
07/05/2019 95.50p 96.00p 95.00p 95.75p 20850
03/05/2019 95.75p 95.75p 94.53p 95.50p 20094
02/05/2019 95.75p 95.75p 94.52p 95.75p 131222
01/05/2019 95.75p 95.75p 94.50p 95.75p 57623
30/04/2019 95.75p 95.75p 94.50p 95.75p 64535
29/04/2019 95.75p 95.75p 94.50p 95.75p 339049
26/04/2019 95.50p 97.00p 94.99p 95.75p 78712
25/04/2019 95.50p 96.97p 94.95p 95.50p 27845
24/04/2019 95.50p 95.50p 94.95p 95.50p 7258
23/04/2019 95.50p 97.00p 94.03p 95.50p 80685
18/04/2019 95.50p 95.50p 94.03p 95.50p 55953
17/04/2019 95.50p 96.82p 94.60p 95.50p 88859
16/04/2019 95.50p 95.50p 94.00p 95.50p 55733
15/04/2019 95.50p 95.70p 94.03p 95.50p 159699
12/04/2019 97.25p 97.25p 95.00p 95.50p 109636
11/04/2019 97.00p 97.25p 95.50p 97.25p 117627
10/04/2019 97.25p 99.00p 95.51p 97.25p 71786
09/04/2019 97.25p 98.00p 95.53p 97.25p 22585
08/04/2019 97.25p 98.00p 95.50p 97.25p 83938
05/04/2019 97.25p 98.97p 95.50p 97.25p 24156
04/04/2019 97.25p 97.25p 95.50p 97.25p 93722
03/04/2019 96.50p 99.00p 96.50p 97.25p 33201
02/04/2019 96.00p 97.00p 95.00p 96.50p 72223
01/04/2019 96.00p 96.00p 94.25p 96.00p 23281
29/03/2019 96.00p 98.00p 94.00p 96.00p 157218
28/03/2019 96.00p 96.00p 94.00p 96.00p 53411
27/03/2019 96.00p 98.00p 94.80p 96.00p 72158
26/03/2019 96.80p 96.80p 94.00p 96.00p 88163
25/03/2019 96.80p 96.80p 95.00p 96.70p 43026
22/03/2019 96.80p 98.40p 95.00p 96.70p 22554
21/03/2019 97.30p 98.20p 95.00p 96.80p 33098
20/03/2019 98.00p 99.80p 96.10p 97.90p 36673
19/03/2019 98.40p 99.80p 96.00p 97.90p 59183
18/03/2019 98.80p 98.99p 97.00p 98.50p 36158
15/03/2019 98.80p 99.00p 97.60p 98.80p 26368
14/03/2019 98.80p 100.00p 97.60p 98.80p 61161
13/03/2019 100.00p 100.00p 98.00p 98.80p 19781
12/03/2019 100.45p 100.73p 98.00p 100.00p 28123
11/03/2019 101.10p 101.77p 99.00p 100.45p 45184
08/03/2019 101.75p 101.75p 99.60p 101.10p 510051
07/03/2019 102.00p 103.25p 100.00p 101.75p 30649
06/03/2019 103.25p 103.25p 100.00p 102.00p 52668
05/03/2019 103.50p 103.50p 101.50p 103.25p 35209
04/03/2019 103.50p 103.50p 102.00p 103.50p 31965
01/03/2019 103.50p 104.97p 101.50p 103.50p 78955
28/02/2019 104.75p 104.75p 103.00p 104.00p 57561
27/02/2019 104.75p 105.25p 104.66p 104.75p 6850
26/02/2019 104.75p 105.25p 104.70p 104.75p 12074
25/02/2019 104.75p 105.25p 103.60p 104.75p 33832
22/02/2019 104.75p 104.75p 103.78p 104.75p 10954
21/02/2019 104.75p 104.75p 103.81p 104.75p 21663
20/02/2019 104.75p 104.75p 103.77p 104.75p 40208
19/02/2019 104.75p 106.00p 104.00p 104.75p 31232
18/02/2019 104.75p 104.90p 103.77p 104.75p 29684
15/02/2019 104.75p 106.00p 104.00p 104.75p 127596
14/02/2019 105.00p 105.00p 103.00p 104.75p 100752
13/02/2019 105.00p 106.00p 104.00p 105.00p 36496
12/02/2019 105.00p 105.00p 104.02p 105.00p 3948
11/02/2019 105.00p 106.00p 104.00p 105.00p 7865
08/02/2019 105.00p 106.00p 104.00p 105.00p 33469
07/02/2019 105.00p 106.00p 104.00p 105.00p 10826
06/02/2019 105.00p 106.00p 104.00p 105.00p 18623
05/02/2019 105.00p 105.00p 104.00p 105.00p 39456
04/02/2019 106.00p 107.00p 104.00p 105.00p 116124
01/02/2019 107.50p 109.00p 104.00p 106.00p 40633
31/01/2019 109.50p 109.50p 107.08p 109.50p 8656
30/01/2019 109.50p 111.95p 107.05p 109.50p 14736
29/01/2019 109.50p 111.95p 107.05p 109.50p 39469
28/01/2019 109.50p 109.50p 107.05p 109.50p 1456
25/01/2019 109.50p 109.50p 108.90p 109.50p 24200
24/01/2019 108.75p 112.00p 108.10p 109.50p 20236
23/01/2019 109.25p 109.25p 108.10p 108.75p 313761
22/01/2019 109.50p 109.96p 109.25p 109.25p 15823
21/01/2019 109.75p 111.50p 109.50p 109.50p 22679
18/01/2019 110.00p 111.47p 109.75p 109.75p 31353
17/01/2019 110.00p 112.00p 110.00p 110.00p 25082
16/01/2019 110.00p 112.00p 110.00p 110.00p 136881
15/01/2019 110.00p 112.00p 110.00p 110.00p 17742
14/01/2019 109.75p 111.80p 109.75p 110.00p 180570
11/01/2019 109.00p 111.50p 107.75p 109.75p 37537
10/01/2019 109.00p 111.00p 107.50p 109.00p 29376
09/01/2019 109.00p 110.96p 108.20p 109.00p 10186
08/01/2019 109.25p 111.00p 108.35p 109.00p 42011
07/01/2019 109.00p 111.00p 108.20p 109.25p 6717
04/01/2019 109.00p 110.00p 108.04p 109.00p 41528
03/01/2019 108.50p 110.00p 107.21p 109.00p 68778
02/01/2019 108.50p 108.50p 108.50p 108.50p 48913
31/12/2018 109.00p 109.97p 108.50p 108.50p 1067
28/12/2018 109.00p 109.00p 108.00p 109.00p 89454
27/12/2018 109.00p 110.22p 108.20p 109.00p 35268
24/12/2018 109.00p 110.00p 108.10p 109.00p 28291
21/12/2018 109.25p 110.00p 108.20p 109.00p 80266
20/12/2018 110.50p 110.50p 109.00p 109.25p 40908
19/12/2018 110.50p 110.50p 110.20p 110.50p 423
18/12/2018 109.00p 110.50p 108.00p 110.50p 68728
17/12/2018 109.00p 109.40p 109.00p 109.00p 209067
14/12/2018 109.50p 110.00p 109.00p 109.00p 38564
13/12/2018 110.00p 110.00p 108.18p 109.50p 102635
12/12/2018 109.50p 110.70p 109.50p 109.50p 441
11/12/2018 109.50p 109.50p 108.00p 109.50p 39565
10/12/2018 110.50p 110.97p 108.00p 109.50p 26947
07/12/2018 110.50p 110.50p 109.00p 110.50p 32741
06/12/2018 110.50p 110.50p 109.60p 110.50p 32508
05/12/2018 110.50p 110.50p 110.50p 110.50p 78214
04/12/2018 110.50p 111.50p 110.50p 110.50p 23789
03/12/2018 110.50p 111.50p 110.50p 110.50p 31020
30/11/2018 110.50p 112.00p 110.50p 110.50p 12099
29/11/2018 110.50p 110.66p 110.50p 110.50p 1745
28/11/2018 110.50p 112.00p 110.50p 110.50p 31558
27/11/2018 110.50p 112.00p 110.42p 110.50p 15230
26/11/2018 110.50p 111.80p 110.42p 110.50p 3093
23/11/2018 110.50p 112.00p 110.00p 110.50p 28244
22/11/2018 110.50p 111.80p 110.41p 110.50p 8377
21/11/2018 111.00p 111.80p 110.40p 111.00p 13000
20/11/2018 111.00p 111.00p 110.52p 111.00p 28600

*Close Price adjusted for both dividends and splits