GRIT Investment Trust (GRIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GRIT Investment Trust

Date Open High Low Close* Volume
28/12/2018 32.50p 32.50p 32.50p 32.50p 0
27/12/2018 32.50p 32.50p 25.00p 32.50p 195
24/12/2018 32.50p 32.50p 30.00p 32.50p 0
21/12/2018 32.50p 32.50p 32.50p 32.50p 0
20/12/2018 32.50p 32.50p 32.50p 32.50p 0
19/12/2018 32.50p 32.50p 32.50p 32.50p 0
18/12/2018 30.00p 32.50p 30.00p 32.50p 0
17/12/2018 32.50p 32.50p 32.50p 32.50p 0
14/12/2018 32.50p 32.50p 25.00p 32.50p 1174
13/12/2018 30.00p 32.50p 30.00p 32.50p 0
12/12/2018 32.50p 32.50p 32.50p 32.50p 0
11/12/2018 32.50p 32.50p 32.50p 32.50p 0
10/12/2018 32.50p 32.50p 32.50p 32.50p 0
07/12/2018 32.50p 32.50p 32.50p 32.50p 0
06/12/2018 32.50p 32.50p 32.50p 32.50p 0
05/12/2018 42.50p 47.50p 25.00p 32.50p 4792
04/12/2018 42.50p 42.50p 42.50p 42.50p 0
03/12/2018 42.50p 42.50p 42.50p 42.50p 0
30/11/2018 42.50p 42.50p 42.50p 42.50p 0
29/11/2018 42.50p 42.50p 42.50p 42.50p 0
28/11/2018 42.50p 42.50p 42.50p 42.50p 0
27/11/2018 42.50p 42.50p 42.50p 42.50p 0
26/11/2018 42.50p 42.50p 42.50p 42.50p 0
23/11/2018 44.60p 44.60p 25.00p 42.50p 3858
22/11/2018 45.00p 45.10p 44.60p 44.60p 0
21/11/2018 44.60p 44.60p 44.60p 44.60p 0
20/11/2018 44.60p 44.60p 44.60p 44.60p 0
19/11/2018 44.60p 44.60p 44.60p 44.60p 0
16/11/2018 44.60p 44.60p 44.60p 44.60p 0
15/11/2018 44.60p 44.60p 44.60p 44.60p 0
14/11/2018 44.60p 50.00p 44.60p 44.60p 1000
13/11/2018 44.60p 44.60p 44.60p 44.60p 0
12/11/2018 44.60p 44.60p 44.60p 44.60p 0
09/11/2018 44.60p 44.60p 44.60p 44.60p 0
08/11/2018 44.60p 44.60p 44.60p 44.60p 0
07/11/2018 44.60p 44.60p 44.60p 44.60p 0
06/11/2018 45.00p 45.00p 30.20p 44.60p 1
05/11/2018 44.60p 44.60p 30.20p 44.60p 1400
02/11/2018 46.50p 46.50p 33.10p 44.60p 3000
01/11/2018 47.50p 47.50p 47.50p 47.50p 0
31/10/2018 47.50p 47.50p 45.00p 47.50p 1
30/10/2018 47.50p 47.50p 47.50p 47.50p 0
29/10/2018 47.50p 47.50p 47.50p 47.50p 0
26/10/2018 47.50p 47.50p 47.50p 47.50p 0
25/10/2018 47.50p 47.50p 47.50p 47.50p 0
24/10/2018 47.50p 47.50p 35.00p 47.50p 171
23/10/2018 47.50p 47.50p 47.50p 47.50p 0
22/10/2018 47.50p 47.50p 47.50p 47.50p 0
19/10/2018 47.50p 47.50p 30.00p 47.50p 6652
18/10/2018 47.50p 47.50p 35.00p 47.50p 7212
17/10/2018 47.50p 47.50p 47.50p 47.50p 0
16/10/2018 47.50p 47.50p 47.50p 47.50p 0
15/10/2018 47.50p 47.50p 47.50p 47.50p 0
12/10/2018 47.50p 47.50p 47.50p 47.50p 0
11/10/2018 47.50p 47.50p 35.00p 47.50p 2635
10/10/2018 46.50p 47.50p 46.50p 47.50p 0
09/10/2018 47.50p 47.50p 47.50p 47.50p 0
08/10/2018 47.50p 47.50p 47.50p 47.50p 0
05/10/2018 47.50p 47.50p 47.50p 47.50p 0
04/10/2018 47.50p 47.50p 35.00p 47.50p 10500
03/10/2018 47.50p 47.50p 35.50p 47.50p 1360
02/10/2018 47.50p 47.50p 47.50p 47.50p 0
01/10/2018 47.50p 47.50p 47.50p 47.50p 0
28/09/2018 73.75p 73.75p 16.00p 47.50p 46078
27/09/2018 73.75p 73.75p 73.75p 73.75p 0
26/09/2018 73.75p 73.75p 73.75p 73.75p 0
25/09/2018 73.75p 73.75p 65.00p 73.75p 5000
24/09/2018 73.75p 73.75p 73.75p 73.75p 0
21/09/2018 73.75p 73.75p 73.75p 73.75p 0
20/09/2018 73.75p 73.75p 67.76p 73.75p 2500
19/09/2018 72.50p 73.75p 72.50p 73.75p 0
18/09/2018 72.50p 72.50p 72.50p 72.50p 0
17/09/2018 72.50p 74.00p 72.50p 72.50p 2492
14/09/2018 72.50p 74.00p 72.50p 72.50p 4027
13/09/2018 72.50p 72.50p 72.50p 72.50p 0
12/09/2018 72.50p 72.50p 72.50p 72.50p 0
11/09/2018 75.00p 75.00p 70.00p 72.50p 4000
10/09/2018 75.00p 79.25p 66.00p 75.00p 17272
07/09/2018 80.00p 82.50p 76.65p 78.00p 11500
06/09/2018 80.00p 80.00p 80.00p 80.00p 0
05/09/2018 80.00p 80.00p 80.00p 80.00p 0
04/09/2018 80.00p 82.50p 75.00p 80.00p 9500
03/09/2018 80.00p 82.50p 80.00p 80.00p 6000
31/08/2018 80.00p 80.00p 80.00p 80.00p 0
30/08/2018 79.25p 80.00p 72.50p 80.00p 9417
29/08/2018 82.50p 82.75p 80.00p 81.75p 6000
28/08/2018 82.50p 85.00p 82.13p 82.50p 13044
24/08/2018 80.00p 84.45p 80.00p 82.50p 12171
23/08/2018 80.00p 80.00p 80.00p 80.00p 0
22/08/2018 80.00p 80.00p 80.00p 80.00p 0
21/08/2018 80.00p 80.00p 80.00p 80.00p 0
20/08/2018 80.00p 80.00p 80.00p 80.00p 0
17/08/2018 80.00p 80.00p 80.00p 80.00p 0
16/08/2018 80.00p 80.00p 80.00p 80.00p 0
15/08/2018 80.00p 80.00p 79.00p 80.00p 1200
14/08/2018 80.00p 80.00p 72.50p 80.00p 4215
13/08/2018 80.00p 80.00p 80.00p 80.00p 0
10/08/2018 80.00p 80.00p 80.00p 80.00p 0
09/08/2018 80.00p 80.00p 80.00p 80.00p 0
08/08/2018 80.00p 80.00p 80.00p 80.00p 0
07/08/2018 80.00p 82.00p 75.00p 80.00p 11000
06/08/2018 80.00p 80.00p 80.00p 80.00p 0
03/08/2018 80.00p 80.00p 80.00p 80.00p 0
02/08/2018 80.00p 80.00p 80.00p 80.00p 0
01/08/2018 80.00p 80.00p 80.00p 80.00p 0
31/07/2018 80.00p 85.00p 75.00p 80.00p 4704
30/07/2018 80.00p 80.00p 80.00p 80.00p 0
27/07/2018 80.00p 80.00p 75.55p 80.00p 672
26/07/2018 85.00p 85.00p 80.00p 80.00p 594
25/07/2018 100.00p 100.00p 80.00p 85.00p 5522
24/07/2018 100.00p 100.00p 95.00p 100.00p 118
23/07/2018 100.00p 100.00p 100.00p 100.00p 0
20/07/2018 100.00p 100.00p 100.00p 100.00p 0
19/07/2018 100.00p 100.00p 100.00p 100.00p 0
18/07/2018 100.00p 100.00p 100.00p 100.00p 0
17/07/2018 100.00p 100.00p 95.20p 100.00p 2085
16/07/2018 100.00p 100.00p 90.00p 100.00p 2792
13/07/2018 97.50p 100.00p 97.50p 100.00p 0
12/07/2018 97.50p 97.50p 97.50p 97.50p 0
11/07/2018 97.50p 97.50p 97.50p 97.50p 0
10/07/2018 97.50p 97.50p 97.50p 97.50p 0
09/07/2018 97.50p 97.50p 97.50p 97.50p 0
06/07/2018 97.50p 97.50p 97.50p 97.50p 0
05/07/2018 97.50p 97.50p 97.50p 97.50p 0
04/07/2018 97.50p 97.50p 97.50p 97.50p 0
03/07/2018 98.50p 98.50p 87.50p 97.50p 3000
02/07/2018 98.50p 98.50p 98.50p 98.50p 0
29/06/2018 98.50p 98.50p 98.50p 98.50p 0
28/06/2018 98.50p 98.50p 98.50p 98.50p 0
27/06/2018 98.50p 98.50p 90.00p 98.50p 3000
26/06/2018 98.50p 98.50p 98.50p 98.50p 0
25/06/2018 98.50p 98.50p 98.50p 98.50p 0
22/06/2018 98.50p 98.50p 98.50p 98.50p 0
21/06/2018 98.50p 98.50p 98.50p 98.50p 0
20/06/2018 100.00p 100.00p 92.50p 98.50p 3000
19/06/2018 100.00p 100.00p 97.50p 100.00p 7500
18/06/2018 100.00p 100.00p 95.50p 100.00p 2451
15/06/2018 98.50p 100.00p 98.50p 100.00p 7500
14/06/2018 98.50p 98.50p 98.50p 98.50p 0
13/06/2018 98.50p 100.45p 98.50p 98.50p 1579
12/06/2018 98.50p 98.50p 98.50p 98.50p 0
11/06/2018 98.50p 98.50p 93.75p 98.50p 4510
08/06/2018 98.50p 98.50p 98.50p 98.50p 0
07/06/2018 97.50p 99.38p 93.00p 98.50p 11785
06/06/2018 99.50p 99.50p 92.00p 97.50p 2000
05/06/2018 99.50p 99.50p 94.00p 99.50p 5200
04/06/2018 99.50p 99.50p 99.50p 99.50p 0
01/06/2018 99.50p 99.50p 99.50p 99.50p 0
31/05/2018 99.50p 99.50p 99.50p 99.50p 0
30/05/2018 99.50p 99.50p 94.00p 99.50p 3898
29/05/2018 91.25p 101.70p 91.25p 99.50p 2957
25/05/2018 91.25p 91.75p 91.25p 91.25p 2001
24/05/2018 91.25p 91.25p 91.25p 91.25p 0
23/05/2018 90.50p 91.75p 90.50p 91.25p 241
22/05/2018 90.50p 90.50p 90.50p 90.50p 0
21/05/2018 90.50p 90.50p 90.50p 90.50p 0
18/05/2018 90.50p 90.90p 90.50p 90.50p 22
17/05/2018 90.50p 90.50p 90.50p 90.50p 0
16/05/2018 90.00p 92.50p 90.00p 90.50p 8500
15/05/2018 90.00p 90.00p 87.50p 90.00p 1000
14/05/2018 90.00p 90.00p 90.00p 90.00p 0
11/05/2018 90.00p 90.00p 89.00p 90.00p 2247
10/05/2018 90.00p 90.00p 90.00p 90.00p 0
09/05/2018 90.00p 90.00p 90.00p 90.00p 0
08/05/2018 90.00p 90.00p 90.00p 90.00p 0
04/05/2018 90.00p 90.00p 89.50p 90.00p 209
03/05/2018 90.00p 90.00p 90.00p 90.00p 0
02/05/2018 90.00p 90.00p 90.00p 90.00p 0
01/05/2018 87.50p 90.00p 87.50p 90.00p 6099
30/04/2018 86.25p 87.75p 82.75p 87.50p 1006
27/04/2018 90.00p 90.00p 82.50p 85.00p 6232
26/04/2018 89.75p 90.00p 89.75p 90.00p 0
25/04/2018 89.75p 89.75p 89.75p 89.75p 0
24/04/2018 97.50p 97.50p 85.00p 89.75p 5225
23/04/2018 102.50p 102.50p 97.50p 97.50p 4768
20/04/2018 102.50p 102.50p 102.50p 102.50p 0
19/04/2018 102.50p 102.50p 102.50p 102.50p 0
18/04/2018 102.50p 102.50p 102.50p 102.50p 0
17/04/2018 102.50p 102.50p 102.50p 102.50p 0
16/04/2018 102.50p 102.50p 102.50p 102.50p 0
13/04/2018 102.50p 102.50p 102.50p 102.50p 0
12/04/2018 102.50p 102.50p 102.50p 102.50p 0
11/04/2018 102.50p 102.50p 102.50p 102.50p 0
10/04/2018 102.50p 102.50p 100.00p 102.50p 1000
09/04/2018 102.50p 102.50p 102.50p 102.50p 0
06/04/2018 102.50p 102.50p 102.50p 102.50p 0
05/04/2018 102.50p 102.50p 102.50p 102.50p 0
04/04/2018 105.00p 105.00p 100.00p 102.50p 1000
03/04/2018 105.00p 105.00p 91.00p 105.00p 3583
29/03/2018 105.00p 105.00p 105.00p 105.00p 0
28/03/2018 105.00p 105.00p 105.00p 105.00p 0
27/03/2018 105.00p 105.00p 105.00p 105.00p 0
26/03/2018 105.00p 105.00p 105.00p 105.00p 0
23/03/2018 105.00p 105.00p 101.00p 105.00p 2451
22/03/2018 105.00p 105.00p 105.00p 105.00p 0
21/03/2018 105.00p 105.00p 105.00p 105.00p 0
20/03/2018 105.00p 105.00p 105.00p 105.00p 0
19/03/2018 105.00p 105.00p 100.00p 105.00p 408
16/03/2018 105.00p 105.00p 105.00p 105.00p 0
15/03/2018 105.00p 105.00p 105.00p 105.00p 0

*Close Price adjusted for both dividends and splits