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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
GRIT Investment Trust (GRIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/01/2018 | 98.50p | 98.50p | 96.66p | 98.50p | 3491 |
| 10/01/2018 | 98.50p | 98.50p | 96.66p | 98.50p | 2500 |
| 09/01/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 08/01/2018 | 98.50p | 102.00p | 96.66p | 98.50p | 6358 |
| 05/01/2018 | 99.75p | 99.75p | 98.50p | 98.50p | 3858 |
| 04/01/2018 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
| 03/01/2018 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
| 02/01/2018 | 91.25p | 99.75p | 88.06p | 99.75p | 6363 |
| 29/12/2017 | 91.25p | 94.25p | 91.25p | 91.25p | 2500 |
| 28/12/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 27/12/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
| 22/12/2017 | 95.00p | 97.50p | 87.50p | 91.25p | 13710 |
| 21/12/2017 | 101.25p | 101.25p | 90.00p | 95.00p | 11000 |
| 20/12/2017 | 101.25p | 101.25p | 96.38p | 101.25p | 300 |
| 19/12/2017 | 102.50p | 102.50p | 100.50p | 101.25p | 1000 |
| 18/12/2017 | 103.75p | 107.50p | 99.50p | 102.50p | 12784 |
| 15/12/2017 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
| 14/12/2017 | 103.75p | 103.75p | 100.00p | 103.75p | 1000 |
| 13/12/2017 | 105.00p | 105.00p | 100.00p | 103.75p | 1000 |
| 12/12/2017 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
| 11/12/2017 | 105.00p | 103.75p | 103.75p | 103.75p | 0 |
| 08/12/2017 | 103.75p | 103.75p | 103.00p | 103.75p | 1000 |
| 07/12/2017 | 107.50p | 107.50p | 92.50p | 103.75p | 12948 |
| 06/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/12/2017 | 107.50p | 107.50p | 105.00p | 107.50p | 1000 |
| 04/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 01/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 29/11/2017 | 107.50p | 107.50p | 105.00p | 107.50p | 2724 |
| 28/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/11/2017 | 107.50p | 107.50p | 101.00p | 107.50p | 3000 |
| 24/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/11/2017 | 107.50p | 107.50p | 107.00p | 107.50p | 178 |
| 20/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/11/2017 | 107.50p | 107.50p | 105.30p | 107.50p | 494 |
| 14/11/2017 | 107.50p | 108.50p | 107.50p | 107.50p | 43 |
| 13/11/2017 | 115.00p | 115.00p | 98.75p | 107.50p | 26043 |
| 10/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/11/2017 | 115.00p | 115.00p | 113.75p | 115.00p | 13330 |
| 08/11/2017 | 115.00p | 115.00p | 105.00p | 115.00p | 8653 |
| 07/11/2017 | 112.50p | 115.00p | 112.50p | 115.00p | 1000 |
| 06/11/2017 | 112.50p | 114.50p | 112.00p | 112.50p | 9918 |
| 03/11/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/11/2017 | 115.00p | 115.00p | 106.50p | 112.50p | 2294 |
| 01/11/2017 | 115.00p | 115.00p | 114.60p | 115.00p | 2160 |
| 31/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/10/2017 | 115.00p | 115.00p | 110.00p | 115.00p | 15401 |
| 27/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/10/2017 | 118.75p | 118.75p | 110.00p | 115.00p | 7825 |
| 24/10/2017 | 118.75p | 118.75p | 113.75p | 118.75p | 20000 |
| 23/10/2017 | 118.75p | 118.75p | 112.50p | 118.75p | 3356 |
| 20/10/2017 | 120.00p | 120.00p | 111.18p | 118.75p | 5741 |
| 19/10/2017 | 120.00p | 120.00p | 117.50p | 120.00p | 100 |
| 18/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/10/2017 | 120.00p | 120.00p | 117.50p | 120.00p | 20000 |
| 16/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 10526 |
| 09/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 855 |
| 06/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 950 |
| 04/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 3052 |
| 02/10/2017 | 120.00p | 123.75p | 120.00p | 120.00p | 0 |
| 29/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/09/2017 | 121.25p | 121.25p | 120.00p | 120.00p | 2413 |
| 27/09/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 11191 |
| 26/09/2017 | 126.25p | 126.25p | 121.25p | 121.25p | 20655 |
| 25/09/2017 | 140.00p | 140.00p | 122.50p | 126.25p | 21564 |
| 22/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 25500 |
| 21/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 25 |
| 18/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 3716 |
| 14/09/2017 | 121.25p | 125.00p | 121.25p | 125.00p | 2300 |
| 13/09/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 12/09/2017 | 121.25p | 121.25p | 118.75p | 121.25p | 0 |
| 11/09/2017 | 118.75p | 118.75p | 118.75p | 118.75p | 8118 |
| 08/09/2017 | 118.75p | 118.75p | 117.50p | 118.75p | 4156 |
| 07/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 5771 |
| 06/09/2017 | 115.00p | 117.50p | 115.00p | 117.50p | 0 |
| 05/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 4284 |
| 04/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1000 |
| 31/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 17646 |
| 29/08/2017 | 121.25p | 121.25p | 117.50p | 117.50p | 0 |
| 25/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 15000 |
| 24/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 2185 |
| 23/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 4642 |
| 22/08/2017 | 123.75p | 123.75p | 121.25p | 121.25p | 0 |
| 21/08/2017 | 123.75p | 123.75p | 122.50p | 123.75p | 29566 |
| 18/08/2017 | 123.75p | 125.00p | 123.75p | 123.75p | 2000 |
| 17/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 2000 |
| 16/08/2017 | 125.00p | 125.00p | 121.25p | 125.00p | 0 |
| 15/08/2017 | 126.25p | 126.25p | 121.25p | 121.25p | 4000 |
| 14/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 9930 |
| 11/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 10/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 09/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 2362 |
| 08/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 07/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 04/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 03/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 02/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 157 |
| 01/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 37200 |
| 31/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 1552 |
| 28/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 27/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 20000 |
| 26/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 390 |
| 25/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 22138 |
| 24/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
| 21/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 398 |
| 20/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 9506 |
| 19/07/2017 | 123.75p | 126.25p | 123.75p | 126.25p | 3500 |
| 18/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 77447 |
| 17/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 0 |
| 14/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 0 |
| 13/07/2017 | 122.50p | 123.75p | 122.50p | 123.75p | 0 |
| 12/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 10000 |
| 10/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 630 |
| 07/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 10000 |
| 06/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 05/07/2017 | 123.75p | 123.75p | 122.50p | 122.50p | 44639 |
| 04/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 13500 |
| 03/07/2017 | 123.75p | 123.75p | 122.50p | 123.75p | 44400 |
| 30/06/2017 | 125.00p | 125.00p | 120.00p | 122.50p | 18500 |
| 29/06/2017 | 120.00p | 127.50p | 120.00p | 125.00p | 27319 |
| 28/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/06/2017 | 121.25p | 121.25p | 120.00p | 120.00p | 7166 |
| 22/06/2017 | 122.50p | 122.50p | 121.25p | 121.25p | 0 |
| 21/06/2017 | 120.00p | 122.50p | 120.00p | 122.50p | 0 |
| 20/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/06/2017 | 120.00p | 123.00p | 120.00p | 120.00p | 5000 |
| 15/06/2017 | 120.00p | 120.00p | 116.25p | 120.00p | 4130 |
| 14/06/2017 | 118.75p | 120.00p | 118.75p | 120.00p | 10000 |
| 13/06/2017 | 118.75p | 120.00p | 113.75p | 118.75p | 48744 |
| 12/06/2017 | 118.75p | 122.25p | 118.75p | 118.75p | 4000 |
| 09/06/2017 | 118.75p | 118.75p | 113.75p | 118.75p | 3030 |
| 08/06/2017 | 120.00p | 120.00p | 115.55p | 120.00p | 6257 |
| 07/06/2017 | 117.50p | 120.00p | 112.50p | 120.00p | 22630 |
| 06/06/2017 | 117.50p | 118.70p | 111.20p | 117.50p | 6000 |
| 05/06/2017 | 122.50p | 124.00p | 108.00p | 117.50p | 92551 |
| 02/06/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 01/06/2017 | 118.75p | 123.75p | 118.75p | 121.25p | 12000 |
| 31/05/2017 | 113.75p | 120.00p | 111.66p | 118.75p | 5535 |
| 30/05/2017 | 110.00p | 120.00p | 110.00p | 113.75p | 61016 |
| 26/05/2017 | 110.00p | 110.00p | 106.38p | 110.00p | 452 |
| 25/05/2017 | 115.00p | 115.00p | 110.00p | 110.00p | 428 |
| 24/05/2017 | 118.75p | 120.00p | 110.00p | 115.00p | 12370 |
| 23/05/2017 | 120.00p | 120.00p | 110.00p | 118.75p | 10792 |
| 22/05/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/05/2017 | 121.25p | 122.50p | 115.00p | 120.00p | 21998 |
| 18/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 17/05/2017 | 121.25p | 121.25p | 120.88p | 121.25p | 2048 |
| 16/05/2017 | 121.25p | 121.25p | 115.00p | 121.25p | 4333 |
| 15/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 12/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 11/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 10/05/2017 | 122.50p | 122.50p | 115.00p | 121.25p | 4463 |
| 09/05/2017 | 120.00p | 122.70p | 120.00p | 122.50p | 36854 |
| 08/05/2017 | 122.50p | 122.50p | 117.50p | 121.25p | 500 |
| 05/05/2017 | 125.00p | 125.00p | 117.50p | 123.75p | 500 |
| 04/05/2017 | 125.00p | 125.00p | 118.00p | 125.00p | 3754 |
| 03/05/2017 | 125.00p | 127.25p | 125.00p | 125.00p | 2965 |
| 02/05/2017 | 117.50p | 124.50p | 117.50p | 123.75p | 16774 |
| 28/04/2017 | 117.50p | 124.00p | 117.50p | 117.50p | 403 |
| 27/04/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/04/2017 | 117.50p | 125.00p | 110.00p | 117.50p | 14550 |
| 25/04/2017 | 112.50p | 125.00p | 110.00p | 117.50p | 10264 |
| 24/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 3766 |
| 18/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/04/2017 | 112.50p | 114.60p | 112.50p | 112.50p | 1434 |
| 12/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 25000 |
| 07/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 1653 |
| 06/04/2017 | 112.50p | 117.00p | 108.75p | 112.50p | 16513 |
| 05/04/2017 | 111.25p | 115.00p | 110.00p | 112.50p | 11038 |
| 04/04/2017 | 111.25p | 112.50p | 105.00p | 111.25p | 25000 |
| 03/04/2017 | 111.25p | 111.25p | 108.25p | 111.25p | 52 |
| 31/03/2017 | 111.25p | 111.25p | 110.00p | 111.25p | 12900 |
| 30/03/2017 | 111.25p | 111.25p | 110.00p | 111.25p | 2250 |
| 29/03/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 28/03/2017 | 110.00p | 111.25p | 108.25p | 111.25p | 330 |
*Close Price adjusted for both dividends and splits