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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
GRIT Investment Trust (GRIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/05/2015 | 150.00p | 150.00p | 125.00p | 150.00p | 180582 |
| 18/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/05/2015 | 147.50p | 150.00p | 147.50p | 150.00p | 0 |
| 13/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/05/2015 | 150.00p | 160.00p | 150.00p | 150.00p | 1961 |
| 11/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 08/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 05/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/05/2015 | 160.00p | 160.00p | 140.00p | 160.00p | 5000 |
| 30/04/2015 | 160.00p | 165.00p | 135.00p | 160.00p | 3371 |
| 29/04/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 28/04/2015 | 160.00p | 160.00p | 140.00p | 160.00p | 1000 |
| 27/04/2015 | 160.00p | 162.13p | 160.00p | 160.00p | 172 |
| 24/04/2015 | 155.00p | 160.00p | 120.00p | 160.00p | 14072 |
| 23/04/2015 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
| 22/04/2015 | 150.00p | 185.00p | 150.00p | 157.50p | 12295 |
| 21/04/2015 | 155.00p | 159.00p | 115.00p | 150.00p | 12800 |
| 20/04/2015 | 172.50p | 172.50p | 155.00p | 155.00p | 0 |
| 17/04/2015 | 182.50p | 182.50p | 120.00p | 172.50p | 5000 |
| 16/04/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 15/04/2015 | 182.50p | 200.00p | 160.00p | 182.50p | 26800 |
| 14/04/2015 | 182.50p | 191.00p | 182.50p | 182.50p | 771 |
| 13/04/2015 | 180.00p | 182.50p | 180.00p | 182.50p | 0 |
| 10/04/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 09/04/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/04/2015 | 182.50p | 191.00p | 182.50p | 182.50p | 515 |
| 07/04/2015 | 185.00p | 185.00p | 159.80p | 185.00p | 1487 |
| 02/04/2015 | 157.50p | 200.00p | 157.50p | 171.25p | 20400 |
| 01/04/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 31/03/2015 | 140.00p | 155.00p | 110.00p | 155.00p | 38383 |
| 30/03/2015 | 170.00p | 170.00p | 120.00p | 160.00p | 5478 |
| 27/03/2015 | 172.50p | 180.00p | 171.25p | 171.25p | 0 |
| 26/03/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/03/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/03/2015 | 188.75p | 188.75p | 142.50p | 180.00p | 20408 |
| 23/03/2015 | 188.75p | 188.75p | 180.00p | 188.75p | 1600 |
| 20/03/2015 | 188.75p | 188.75p | 145.00p | 188.75p | 5000 |
| 19/03/2015 | 188.75p | 204.45p | 180.00p | 188.75p | 1034 |
| 18/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
| 17/03/2015 | 188.75p | 188.75p | 140.00p | 188.75p | 100000 |
| 16/03/2015 | 188.75p | 188.75p | 180.00p | 188.75p | 1500 |
| 13/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
| 12/03/2015 | 188.75p | 204.45p | 188.75p | 188.75p | 296 |
| 11/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
| 10/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
| 09/03/2015 | 210.00p | 210.00p | 170.00p | 188.75p | 1089 |
| 06/03/2015 | 200.00p | 210.00p | 200.00p | 210.00p | 0 |
| 05/03/2015 | 210.00p | 217.50p | 210.00p | 210.00p | 5 |
| 04/03/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 03/03/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/03/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 27/02/2015 | 200.00p | 210.00p | 200.00p | 210.00p | 0 |
| 26/02/2015 | 210.00p | 210.00p | 171.50p | 210.00p | 500 |
| 25/02/2015 | 210.00p | 220.00p | 178.50p | 200.00p | 2999 |
| 24/02/2015 | 210.00p | 220.00p | 171.50p | 210.00p | 1086 |
| 23/02/2015 | 210.00p | 210.00p | 178.50p | 210.00p | 600 |
| 20/02/2015 | 210.00p | 220.00p | 178.50p | 210.00p | 2000 |
| 19/02/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/02/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/02/2015 | 210.00p | 220.00p | 190.00p | 210.00p | 7393 |
| 16/02/2015 | 200.00p | 220.00p | 200.00p | 200.00p | 4000 |
| 13/02/2015 | 215.00p | 220.00p | 200.00p | 200.00p | 5029 |
| 12/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/02/2015 | 235.00p | 251.10p | 235.00p | 235.00p | 44 |
| 06/02/2015 | 235.00p | 243.00p | 235.00p | 235.00p | 2800 |
| 05/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/02/2015 | 225.00p | 235.00p | 225.00p | 235.00p | 0 |
| 02/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/01/2015 | 225.00p | 240.00p | 225.00p | 235.00p | 1347 |
| 20/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/01/2015 | 227.50p | 227.50p | 184.50p | 225.00p | 117 |
| 14/01/2015 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 13/01/2015 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 12/01/2015 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 09/01/2015 | 227.50p | 227.50p | 200.00p | 227.50p | 42 |
| 08/01/2015 | 227.50p | 240.63p | 210.00p | 227.50p | 11411 |
| 07/01/2015 | 227.50p | 227.50p | 200.00p | 200.00p | 800 |
| 06/01/2015 | 227.50p | 237.50p | 227.50p | 227.50p | 0 |
| 05/01/2015 | 240.00p | 240.00p | 237.50p | 237.50p | 0 |
| 02/01/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/12/2014 | 240.00p | 240.00p | 200.00p | 240.00p | 2000 |
| 24/12/2014 | 240.00p | 245.00p | 240.00p | 240.00p | 302 |
| 23/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/12/2014 | 240.00p | 245.00p | 240.00p | 240.00p | 310 |
| 17/12/2014 | 230.00p | 240.00p | 230.00p | 240.00p | 0 |
| 16/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/12/2014 | 240.00p | 245.00p | 240.00p | 240.00p | 195 |
| 12/12/2014 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
| 11/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/12/2014 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
| 08/12/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 05/12/2014 | 250.00p | 250.00p | 240.00p | 250.00p | 1500 |
| 04/12/2014 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 03/12/2014 | 277.50p | 277.50p | 267.50p | 267.50p | 0 |
| 02/12/2014 | 285.00p | 285.00p | 270.00p | 277.50p | 0 |
| 01/12/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 28/11/2014 | 270.00p | 285.00p | 250.00p | 285.00p | 1237 |
| 27/11/2014 | 300.00p | 300.00p | 285.00p | 285.00p | 0 |
| 26/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 25/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 21/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 20/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 19/11/2014 | 270.00p | 285.00p | 253.50p | 285.00p | 265 |
| 18/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 13/11/2014 | 285.00p | 287.10p | 285.00p | 285.00p | 265 |
| 12/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
*Close Price adjusted for both dividends and splits