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
02/03/2016 40.00p 38.75p 38.75p 38.75p 0
01/03/2016 38.75p 38.75p 26.65p 38.75p 4570
29/02/2016 40.00p 40.00p 40.00p 40.00p 0
26/02/2016 40.00p 51.50p 40.00p 40.00p 4433
25/02/2016 40.00p 44.43p 40.00p 40.00p 581
24/02/2016 40.00p 40.00p 40.00p 40.00p 0
23/02/2016 40.00p 44.43p 40.00p 40.00p 176
22/02/2016 40.00p 40.00p 40.00p 40.00p 0
19/02/2016 40.00p 40.00p 40.00p 40.00p 0
18/02/2016 40.00p 40.00p 40.00p 40.00p 0
17/02/2016 40.00p 40.00p 40.00p 40.00p 0
16/02/2016 35.00p 44.44p 35.00p 40.00p 88
15/02/2016 32.50p 44.45p 32.50p 35.00p 1432
12/02/2016 32.50p 32.50p 28.05p 32.50p 532
11/02/2016 40.00p 40.00p 28.05p 35.00p 1734
10/02/2016 40.00p 40.00p 28.05p 40.00p 142
09/02/2016 40.00p 40.00p 40.00p 40.00p 0
08/02/2016 40.00p 51.67p 40.00p 40.00p 1840
05/02/2016 40.00p 40.00p 27.05p 40.00p 1080
04/02/2016 40.00p 40.00p 40.00p 40.00p 0
03/02/2016 45.00p 45.00p 29.15p 40.00p 579
02/02/2016 45.00p 45.00p 36.20p 45.00p 3297
01/02/2016 40.00p 52.25p 36.10p 45.00p 9755
29/01/2016 42.50p 50.00p 40.00p 42.50p 24485
28/01/2016 30.00p 65.00p 26.00p 42.50p 110594
27/01/2016 32.50p 34.00p 16.65p 27.50p 105476
26/01/2016 55.00p 63.35p 45.00p 60.00p 38498
25/01/2016 70.00p 95.00p 36.00p 50.00p 81842
22/01/2016 40.00p 89.00p 40.00p 67.50p 53703
21/01/2016 40.00p 47.50p 30.00p 40.00p 321207
20/01/2016 42.50p 47.25p 30.55p 40.00p 6601
19/01/2016 37.50p 55.00p 25.00p 42.50p 96272
18/01/2016 37.50p 37.50p 26.10p 37.50p 2480
15/01/2016 37.50p 40.00p 26.10p 37.50p 1750
14/01/2016 37.50p 37.50p 26.10p 37.50p 963
13/01/2016 37.50p 41.94p 37.50p 37.50p 11265
12/01/2016 37.50p 37.50p 37.50p 37.50p 0
11/01/2016 40.00p 45.00p 37.50p 37.50p 14584
08/01/2016 48.75p 50.00p 25.00p 40.00p 59928
07/01/2016 61.25p 61.25p 25.00p 61.25p 19592
06/01/2016 63.75p 63.75p 25.00p 61.25p 58073
05/01/2016 63.75p 63.75p 63.75p 63.75p 0
04/01/2016 63.75p 63.75p 63.75p 63.75p 0
31/12/2015 63.75p 63.75p 63.75p 63.75p 0
30/12/2015 63.75p 63.75p 63.75p 63.75p 0
29/12/2015 63.75p 63.75p 63.75p 63.75p 0
24/12/2015 63.75p 63.75p 63.75p 63.75p 0
23/12/2015 63.75p 63.75p 63.75p 63.75p 0
22/12/2015 63.75p 63.75p 50.55p 63.75p 2000
21/12/2015 63.75p 63.75p 63.75p 63.75p 0
18/12/2015 63.75p 63.75p 50.55p 63.75p 5139
17/12/2015 63.75p 63.75p 63.75p 63.75p 0
16/12/2015 63.75p 63.75p 63.75p 63.75p 0
15/12/2015 63.75p 63.75p 63.75p 63.75p 0
14/12/2015 63.75p 70.00p 63.75p 63.75p 43
11/12/2015 63.75p 70.00p 63.75p 63.75p 2800
10/12/2015 65.00p 65.00p 63.75p 63.75p 0
09/12/2015 63.75p 67.50p 63.75p 63.75p 1000
08/12/2015 63.75p 63.75p 63.75p 63.75p 0
07/12/2015 63.75p 67.50p 63.75p 63.75p 1000
04/12/2015 65.00p 65.00p 63.75p 63.75p 0
03/12/2015 63.75p 63.75p 63.75p 63.75p 0
02/12/2015 63.75p 63.75p 63.75p 63.75p 0
01/12/2015 63.75p 63.75p 63.75p 63.75p 0
30/11/2015 64.50p 64.50p 45.00p 63.75p 6625
27/11/2015 64.50p 64.50p 64.50p 64.50p 0
26/11/2015 64.50p 64.50p 64.50p 64.50p 0
25/11/2015 64.50p 64.50p 64.50p 64.50p 0
24/11/2015 64.50p 64.50p 64.50p 64.50p 0
23/11/2015 64.50p 64.50p 64.50p 64.50p 0
20/11/2015 64.50p 64.50p 64.50p 64.50p 0
19/11/2015 64.50p 64.50p 64.50p 64.50p 0
18/11/2015 64.50p 64.50p 64.50p 64.50p 0
17/11/2015 64.50p 64.50p 64.50p 64.50p 0
16/11/2015 65.00p 65.00p 64.50p 64.50p 0
13/11/2015 64.50p 65.00p 64.50p 64.50p 0
12/11/2015 65.00p 65.00p 65.00p 65.00p 0
11/11/2015 65.00p 65.00p 65.00p 65.00p 0
10/11/2015 65.00p 65.00p 65.00p 65.00p 0
09/11/2015 65.00p 73.80p 50.00p 65.00p 1292
06/11/2015 65.00p 73.90p 65.00p 65.00p 135
05/11/2015 65.00p 65.00p 50.55p 65.00p 1028
04/11/2015 65.00p 65.00p 65.00p 65.00p 0
03/11/2015 65.00p 67.50p 65.00p 65.00p 0
02/11/2015 65.00p 76.50p 55.00p 67.50p 8980
30/10/2015 57.50p 75.00p 57.50p 65.00p 2000
29/10/2015 57.50p 57.50p 57.50p 57.50p 0
28/10/2015 57.50p 57.50p 57.50p 57.50p 0
27/10/2015 57.50p 57.50p 57.50p 57.50p 0
26/10/2015 70.00p 70.00p 40.00p 57.50p 7722
23/10/2015 70.00p 70.00p 70.00p 70.00p 0
22/10/2015 70.00p 70.00p 70.00p 70.00p 0
21/10/2015 70.00p 70.00p 70.00p 70.00p 0
20/10/2015 80.00p 80.00p 60.00p 70.00p 5000
19/10/2015 80.00p 84.00p 80.00p 80.00p 1000
16/10/2015 80.00p 80.00p 80.00p 80.00p 0
15/10/2015 80.00p 80.00p 70.00p 80.00p 1100
14/10/2015 80.00p 80.00p 72.50p 80.00p 7500
13/10/2015 80.00p 80.00p 80.00p 80.00p 0
12/10/2015 80.00p 80.00p 80.00p 80.00p 0
09/10/2015 80.00p 80.00p 80.00p 80.00p 0
08/10/2015 80.00p 85.00p 80.00p 80.00p 0
07/10/2015 85.00p 85.00p 85.00p 85.00p 0
06/10/2015 85.00p 85.00p 85.00p 85.00p 0
05/10/2015 85.00p 85.00p 85.00p 85.00p 0
02/10/2015 85.00p 85.00p 85.00p 85.00p 0
01/10/2015 85.00p 88.50p 70.00p 85.00p 2332
30/09/2015 85.00p 85.00p 85.00p 85.00p 0
29/09/2015 85.00p 85.00p 85.00p 85.00p 0
28/09/2015 85.00p 85.00p 85.00p 85.00p 0
25/09/2015 85.00p 85.00p 70.00p 85.00p 10000
24/09/2015 85.00p 89.40p 85.00p 85.00p 2000
23/09/2015 85.00p 89.40p 85.00p 85.00p 3356
22/09/2015 85.00p 85.00p 70.00p 85.00p 10000
21/09/2015 85.00p 89.40p 85.00p 85.00p 1545
18/09/2015 80.00p 89.40p 80.00p 85.00p 1982
17/09/2015 85.00p 89.45p 71.00p 85.00p 7381
16/09/2015 85.00p 85.00p 71.50p 85.00p 1104
15/09/2015 80.00p 85.00p 70.55p 85.00p 3000
14/09/2015 85.00p 90.00p 85.00p 85.00p 1317
11/09/2015 75.00p 90.00p 70.00p 85.00p 14524
10/09/2015 90.00p 92.50p 70.00p 75.00p 28922
09/09/2015 100.00p 100.00p 80.00p 90.00p 3500
08/09/2015 111.25p 111.25p 100.00p 100.00p 7500
07/09/2015 110.00p 116.25p 110.00p 111.25p 0
04/09/2015 111.25p 111.25p 111.25p 111.25p 0
03/09/2015 111.25p 111.25p 111.25p 111.25p 0
02/09/2015 111.25p 111.25p 110.00p 111.25p 0
01/09/2015 111.25p 111.25p 110.00p 110.00p 900
28/08/2015 111.25p 111.25p 111.25p 111.25p 0
27/08/2015 111.25p 120.63p 111.25p 111.25p 815
26/08/2015 111.25p 111.25p 111.25p 111.25p 0
25/08/2015 111.25p 111.25p 111.25p 111.25p 0
24/08/2015 111.25p 115.00p 111.25p 111.25p 0
21/08/2015 115.00p 115.00p 97.85p 115.00p 781
20/08/2015 120.00p 120.00p 115.00p 117.50p 0
19/08/2015 117.50p 126.25p 117.50p 117.50p 500
18/08/2015 117.50p 126.25p 117.50p 117.50p 1434
17/08/2015 122.50p 122.50p 117.50p 117.50p 0
14/08/2015 122.50p 122.50p 105.00p 122.50p 6416
13/08/2015 122.50p 122.50p 122.50p 122.50p 0
12/08/2015 122.50p 131.25p 122.50p 122.50p 1083
11/08/2015 122.50p 131.25p 122.50p 122.50p 374
10/08/2015 122.50p 131.25p 122.50p 122.50p 3810
07/08/2015 127.50p 131.25p 110.00p 122.50p 27063
06/08/2015 127.50p 140.00p 120.00p 127.50p 22500
05/08/2015 127.50p 127.50p 127.50p 127.50p 0
04/08/2015 127.50p 127.50p 127.50p 127.50p 0
03/08/2015 127.50p 127.50p 127.50p 127.50p 0
31/07/2015 127.50p 140.00p 127.50p 127.50p 5286
30/07/2015 130.00p 130.00p 127.50p 127.50p 0
29/07/2015 130.00p 140.00p 120.00p 130.00p 30714
28/07/2015 130.00p 140.00p 110.00p 130.00p 5688
27/07/2015 130.00p 130.00p 130.00p 130.00p 0
24/07/2015 135.00p 150.00p 120.00p 130.00p 19200
23/07/2015 135.00p 135.00p 120.00p 135.00p 29600
22/07/2015 142.50p 142.50p 135.00p 135.00p 0
21/07/2015 145.00p 145.00p 142.50p 142.50p 0
20/07/2015 145.00p 145.00p 145.00p 145.00p 0
17/07/2015 145.00p 145.00p 125.00p 145.00p 5000
16/07/2015 145.00p 145.00p 145.00p 145.00p 0
15/07/2015 145.00p 145.00p 145.00p 145.00p 0
14/07/2015 145.00p 145.00p 145.00p 145.00p 0
13/07/2015 145.00p 145.00p 145.00p 145.00p 0
10/07/2015 145.00p 145.00p 145.00p 145.00p 0
09/07/2015 145.00p 145.00p 145.00p 145.00p 0
08/07/2015 145.00p 145.00p 145.00p 145.00p 0
07/07/2015 145.00p 145.00p 145.00p 145.00p 0
06/07/2015 145.00p 145.00p 145.00p 145.00p 0
03/07/2015 145.00p 145.00p 145.00p 145.00p 0
02/07/2015 145.00p 145.00p 145.00p 145.00p 0
01/07/2015 145.00p 145.00p 145.00p 145.00p 50000
30/06/2015 145.00p 145.00p 145.00p 145.00p 0
29/06/2015 150.00p 160.00p 145.00p 145.00p 872
26/06/2015 147.50p 170.00p 130.00p 150.00p 11919
25/06/2015 150.00p 150.00p 130.00p 150.00p 6206
24/06/2015 150.00p 150.00p 130.00p 150.00p 24000
23/06/2015 150.00p 150.00p 150.00p 150.00p 0
22/06/2015 150.00p 150.00p 150.00p 150.00p 0
19/06/2015 150.00p 150.00p 150.00p 150.00p 0
18/06/2015 150.00p 150.00p 150.00p 150.00p 0
17/06/2015 150.00p 150.00p 150.00p 150.00p 0
16/06/2015 145.00p 150.00p 145.00p 150.00p 0
15/06/2015 150.00p 150.00p 150.00p 150.00p 0
12/06/2015 150.00p 150.00p 150.00p 150.00p 3666
11/06/2015 150.00p 150.00p 150.00p 150.00p 0
10/06/2015 150.00p 150.00p 150.00p 150.00p 0
09/06/2015 150.00p 150.00p 150.00p 150.00p 0
08/06/2015 147.50p 150.00p 147.50p 150.00p 0
05/06/2015 150.00p 150.00p 150.00p 150.00p 0
04/06/2015 150.00p 150.00p 150.00p 150.00p 0
03/06/2015 150.00p 150.00p 150.00p 150.00p 0
02/06/2015 150.00p 150.00p 150.00p 150.00p 0
01/06/2015 150.00p 150.00p 150.00p 150.00p 0
29/05/2015 150.00p 170.00p 150.00p 150.00p 7920
28/05/2015 150.00p 150.00p 150.00p 150.00p 0
27/05/2015 150.00p 150.00p 150.00p 150.00p 0
26/05/2015 150.00p 150.00p 150.00p 150.00p 0
22/05/2015 150.00p 150.00p 150.00p 150.00p 0
21/05/2015 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits