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
15/08/2016 61.75p 63.78p 61.75p 61.75p 784
12/08/2016 61.75p 61.75p 57.75p 61.75p 500
11/08/2016 61.00p 68.50p 61.00p 61.75p 45000
10/08/2016 61.00p 61.00p 61.00p 61.00p 0
09/08/2016 61.00p 61.00p 61.00p 61.00p 0
08/08/2016 61.00p 61.00p 61.00p 61.00p 0
05/08/2016 61.00p 61.00p 61.00p 61.00p 0
04/08/2016 60.00p 61.00p 57.00p 61.00p 97500
03/08/2016 60.50p 61.25p 60.00p 60.00p 0
02/08/2016 60.50p 60.50p 60.50p 60.50p 0
01/08/2016 60.00p 62.50p 55.00p 60.50p 6623
29/07/2016 60.00p 60.00p 60.00p 60.00p 0
28/07/2016 52.50p 60.00p 52.50p 60.00p 8934
27/07/2016 52.50p 52.50p 52.50p 52.50p 0
26/07/2016 52.50p 52.50p 52.50p 52.50p 0
25/07/2016 52.50p 52.50p 50.00p 52.50p 9174
22/07/2016 53.75p 54.75p 52.93p 53.75p 7763
21/07/2016 51.25p 54.75p 51.25p 53.75p 8747
20/07/2016 61.25p 61.25p 51.25p 51.25p 10000
19/07/2016 61.25p 61.25p 61.25p 61.25p 0
18/07/2016 61.25p 65.00p 55.55p 61.25p 98000
15/07/2016 61.25p 61.50p 61.25p 61.25p 227
14/07/2016 61.25p 61.25p 55.55p 61.25p 3000
13/07/2016 61.25p 61.25p 61.25p 61.25p 0
12/07/2016 61.25p 62.00p 55.55p 61.25p 6820
11/07/2016 61.25p 62.50p 60.00p 61.25p 22000
08/07/2016 60.00p 60.00p 54.15p 58.75p 4264
07/07/2016 60.00p 60.00p 54.15p 60.00p 5171
06/07/2016 58.75p 62.50p 53.25p 60.00p 13916
05/07/2016 58.75p 58.75p 58.75p 58.75p 0
04/07/2016 60.00p 60.00p 53.50p 58.75p 6181
01/07/2016 58.75p 58.75p 53.75p 58.75p 124
30/06/2016 58.75p 58.75p 58.00p 58.75p 0
29/06/2016 55.00p 58.00p 48.05p 58.00p 75600
28/06/2016 60.00p 60.00p 50.00p 55.00p 36552
27/06/2016 60.00p 60.00p 52.50p 60.00p 35000
24/06/2016 57.50p 60.00p 60.00p 60.00p 0
23/06/2016 60.00p 60.00p 59.50p 60.00p 139
22/06/2016 60.00p 60.00p 56.30p 60.00p 2681
21/06/2016 60.00p 60.00p 59.90p 60.00p 1669
20/06/2016 60.00p 60.00p 59.97p 60.00p 4876
17/06/2016 60.00p 60.00p 55.00p 60.00p 35000
16/06/2016 60.00p 60.00p 55.00p 60.00p 93277
15/06/2016 60.00p 60.87p 57.50p 60.00p 113379
14/06/2016 62.50p 62.50p 59.50p 60.00p 38350
13/06/2016 62.50p 62.50p 55.00p 62.50p 8139
10/06/2016 62.50p 62.50p 56.00p 62.50p 21400
09/06/2016 62.50p 62.50p 59.50p 62.50p 10013
08/06/2016 62.50p 62.50p 62.50p 62.50p 0
07/06/2016 62.50p 62.50p 55.00p 62.50p 28750
06/06/2016 62.50p 62.50p 55.00p 62.50p 10000
03/06/2016 62.50p 62.50p 62.50p 62.50p 0
02/06/2016 62.50p 63.50p 56.00p 62.50p 10621
01/06/2016 62.50p 62.50p 62.50p 62.50p 0
31/05/2016 62.50p 62.50p 62.50p 62.50p 0
27/05/2016 60.00p 63.50p 57.50p 62.50p 121419
26/05/2016 60.00p 60.00p 57.50p 60.00p 172490
25/05/2016 60.00p 60.00p 55.00p 60.00p 1000
24/05/2016 60.00p 60.00p 60.00p 60.00p 0
23/05/2016 57.50p 62.00p 56.50p 60.00p 112021
20/05/2016 56.25p 61.00p 56.25p 57.50p 174310
19/05/2016 56.25p 56.25p 56.25p 56.25p 0
18/05/2016 56.25p 61.00p 56.25p 56.25p 2500
17/05/2016 56.25p 61.25p 56.25p 56.25p 5000
16/05/2016 53.75p 56.25p 49.00p 56.25p 5548
13/05/2016 56.25p 60.00p 52.50p 56.25p 20000
12/05/2016 60.00p 60.00p 40.00p 60.00p 100322
11/05/2016 60.00p 61.25p 60.00p 60.00p 0
10/05/2016 61.25p 61.25p 60.00p 60.00p 0
09/05/2016 62.50p 66.25p 61.25p 61.25p 0
06/05/2016 62.50p 62.50p 52.50p 62.50p 2576
05/05/2016 62.50p 62.50p 62.50p 62.50p 0
04/05/2016 62.50p 62.50p 52.50p 62.50p 5000
03/05/2016 65.00p 72.50p 52.50p 62.50p 128981
29/04/2016 63.75p 65.00p 55.00p 65.00p 68163
28/04/2016 61.25p 61.25p 52.50p 61.25p 20939
27/04/2016 61.25p 64.75p 55.00p 61.25p 28831
26/04/2016 61.25p 66.95p 55.00p 61.25p 10428
25/04/2016 61.25p 66.95p 56.00p 61.25p 23436
22/04/2016 65.00p 65.00p 55.75p 61.25p 589
21/04/2016 55.00p 70.00p 55.00p 64.00p 19500
20/04/2016 55.00p 64.80p 51.50p 55.00p 22906
19/04/2016 51.25p 55.00p 45.00p 55.00p 31803
18/04/2016 51.25p 55.00p 42.50p 51.25p 31409
15/04/2016 51.25p 51.25p 42.50p 51.25p 100
14/04/2016 51.25p 59.13p 42.50p 51.25p 36694
13/04/2016 37.50p 90.00p 35.50p 51.25p 64970
12/04/2016 36.25p 48.63p 36.25p 36.25p 2500
11/04/2016 36.25p 36.25p 36.25p 36.25p 0
08/04/2016 36.25p 36.25p 36.25p 36.25p 0
07/04/2016 36.25p 36.25p 36.25p 36.25p 0
06/04/2016 36.25p 48.63p 26.10p 36.25p 484
05/04/2016 35.00p 40.00p 35.00p 40.00p 1250
04/04/2016 35.00p 35.00p 35.00p 35.00p 0
01/04/2016 35.00p 47.50p 35.00p 35.00p 5225
31/03/2016 35.00p 35.00p 35.00p 35.00p 0
30/03/2016 35.00p 35.00p 35.00p 35.00p 0
29/03/2016 35.00p 35.00p 35.00p 35.00p 0
24/03/2016 35.00p 35.00p 35.00p 35.00p 0
23/03/2016 32.50p 35.00p 32.50p 35.00p 0
22/03/2016 32.50p 32.50p 32.50p 32.50p 0
21/03/2016 32.50p 32.50p 23.00p 32.50p 274
18/03/2016 32.50p 32.50p 32.50p 32.50p 0
17/03/2016 32.50p 32.50p 32.50p 32.50p 0
16/03/2016 32.50p 40.00p 32.50p 32.50p 1250
15/03/2016 30.00p 32.50p 22.75p 32.50p 300
14/03/2016 26.25p 39.45p 20.00p 30.00p 59314
11/03/2016 35.00p 36.25p 26.00p 36.25p 2372
10/03/2016 36.25p 36.25p 25.00p 36.25p 5524
09/03/2016 38.75p 47.25p 27.00p 38.75p 7060
08/03/2016 38.75p 38.75p 27.00p 38.75p 500
07/03/2016 38.75p 38.75p 27.00p 38.75p 935
04/03/2016 38.75p 38.75p 38.75p 38.75p 0
03/03/2016 38.75p 38.75p 27.00p 38.75p 1538
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

*Close Price adjusted for both dividends and splits