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
14/04/2023 1.55p 1.55p 1.55p 1.55p 0
13/04/2023 1.53p 1.55p 1.53p 1.55p 128072
12/04/2023 1.53p 1.53p 1.52p 1.53p 0
11/04/2023 1.53p 1.53p 1.52p 1.53p 0
06/04/2023 1.53p 1.53p 1.50p 1.53p 516006
05/04/2023 1.53p 1.53p 1.53p 1.53p 0
04/04/2023 1.63p 1.63p 1.53p 1.53p 10000
03/04/2023 1.63p 1.63p 1.60p 1.63p 30000
31/03/2023 1.63p 1.63p 1.63p 1.63p 0
30/03/2023 1.58p 1.63p 1.58p 1.63p 0
29/03/2023 1.73p 1.73p 1.59p 1.63p 1211582
28/03/2023 1.73p 1.73p 1.73p 1.73p 0
27/03/2023 1.75p 1.75p 1.72p 1.73p 0
24/03/2023 1.75p 1.75p 1.73p 1.75p 0
23/03/2023 1.95p 1.95p 1.75p 1.75p 30000
22/03/2023 1.95p 1.95p 1.90p 1.95p 1332
21/03/2023 1.95p 1.95p 1.90p 1.95p 5000
20/03/2023 1.95p 1.95p 1.93p 1.95p 0
17/03/2023 1.95p 1.95p 1.93p 1.95p 0
16/03/2023 1.95p 1.95p 1.93p 1.95p 0
15/03/2023 1.95p 1.95p 1.93p 1.95p 0
14/03/2023 1.95p 1.95p 1.93p 1.95p 0
13/03/2023 1.95p 1.95p 1.93p 1.95p 0
10/03/2023 1.95p 1.95p 1.93p 1.95p 0
09/03/2023 1.95p 1.95p 1.93p 1.95p 0
08/03/2023 1.95p 1.95p 1.93p 1.95p 0
07/03/2023 1.95p 1.95p 1.93p 1.95p 0
06/03/2023 1.95p 1.95p 1.93p 1.95p 0
03/03/2023 1.95p 1.95p 1.93p 1.95p 0
02/03/2023 1.95p 1.95p 1.90p 1.95p 13305
01/03/2023 1.95p 1.95p 1.93p 1.95p 0
28/02/2023 1.95p 1.95p 1.93p 1.95p 0
27/02/2023 1.95p 1.95p 1.93p 1.95p 0
24/02/2023 2.05p 2.05p 1.93p 1.95p 0
23/02/2023 1.95p 1.95p 1.93p 1.95p 0
22/02/2023 1.95p 1.95p 1.93p 1.95p 0
21/02/2023 1.95p 1.95p 1.90p 1.95p 5524
20/02/2023 1.95p 1.95p 1.93p 1.95p 0
17/02/2023 1.95p 1.95p 1.93p 1.95p 0
16/02/2023 1.95p 1.95p 1.93p 1.95p 0
15/02/2023 1.95p 1.95p 1.93p 1.95p 0
14/02/2023 1.95p 1.95p 1.50p 1.95p 192414
13/02/2023 2.00p 2.01p 1.91p 1.95p 1838264
10/02/2023 2.00p 2.00p 1.90p 2.00p 14962
09/02/2023 2.00p 2.00p 1.97p 2.00p 0
08/02/2023 2.00p 2.00p 1.97p 2.00p 0
07/02/2023 2.00p 2.00p 1.97p 2.00p 0
06/02/2023 2.00p 2.00p 1.97p 2.00p 0
03/02/2023 2.00p 2.00p 1.97p 2.00p 0
02/02/2023 2.00p 2.00p 1.97p 2.00p 0
01/02/2023 2.00p 2.00p 1.97p 2.00p 0
31/01/2023 2.00p 2.00p 1.97p 2.00p 0
30/01/2023 2.00p 2.00p 1.97p 2.00p 0
27/01/2023 2.10p 2.10p 1.90p 2.00p 285922
26/01/2023 2.35p 2.35p 2.00p 2.10p 492194
25/01/2023 2.35p 2.36p 2.35p 2.36p 14000
24/01/2023 2.35p 2.35p 2.35p 2.35p 0
23/01/2023 2.35p 2.35p 2.35p 2.35p 0
20/01/2023 2.35p 2.35p 2.35p 2.35p 0
19/01/2023 2.35p 2.35p 2.35p 2.35p 0
18/01/2023 2.35p 2.35p 2.35p 2.35p 0
17/01/2023 2.35p 2.35p 2.20p 2.35p 100000
16/01/2023 2.45p 2.50p 2.28p 2.35p 0
13/01/2023 2.50p 2.50p 2.15p 2.45p 200000
12/01/2023 2.50p 2.52p 2.50p 2.50p 64700
11/01/2023 2.50p 2.50p 2.50p 2.50p 0
10/01/2023 2.50p 2.50p 2.50p 2.50p 0
09/01/2023 2.50p 2.50p 2.50p 2.50p 0
06/01/2023 2.50p 2.50p 2.50p 2.50p 50000
05/01/2023 2.35p 2.50p 2.31p 2.50p 52016
04/01/2023 2.55p 2.55p 2.30p 2.35p 530242
03/01/2023 2.80p 2.80p 2.40p 2.55p 157694
30/12/2022 2.80p 2.90p 2.80p 2.80p 0
29/12/2022 2.80p 2.90p 2.80p 2.80p 0
28/12/2022 2.80p 2.80p 2.20p 2.80p 25000
23/12/2022 2.80p 2.90p 2.80p 2.80p 0
22/12/2022 2.80p 2.90p 2.73p 2.80p -10160
21/12/2022 2.85p 2.95p 2.40p 2.80p 622926
20/12/2022 2.85p 2.85p 2.80p 2.85p 0
19/12/2022 2.85p 2.85p 2.80p 2.85p 0
16/12/2022 2.85p 2.85p 2.80p 2.85p 0
15/12/2022 2.85p 2.85p 2.80p 2.85p 0
14/12/2022 2.85p 2.85p 2.80p 2.85p 0
13/12/2022 2.85p 2.85p 2.79p 2.85p 85922
12/12/2022 2.85p 2.85p 2.80p 2.85p 0
09/12/2022 2.85p 2.85p 2.80p 2.85p 156327
08/12/2022 2.85p 2.90p 2.85p 2.85p 350000
07/12/2022 2.85p 2.90p 2.85p 2.85p 0
06/12/2022 2.85p 2.90p 2.85p 2.85p 0
05/12/2022 2.85p 2.85p 2.85p 2.85p 0
02/12/2022 2.85p 2.85p 2.85p 2.85p 0
01/12/2022 2.85p 2.85p 2.85p 2.85p 0
30/11/2022 3.10p 3.10p 2.50p 2.85p 322822
29/11/2022 3.15p 3.15p 2.70p 3.10p 195406
28/11/2022 3.15p 3.15p 3.00p 3.15p 390812
25/11/2022 3.35p 3.35p 2.70p 3.15p 389740
24/11/2022 3.45p 3.45p 3.35p 3.35p 0
23/11/2022 3.45p 3.45p 3.40p 3.45p 0
22/11/2022 3.45p 3.45p 3.35p 3.45p 2
21/11/2022 3.50p 3.50p 3.36p 3.45p 31800
18/11/2022 3.45p 3.57p 3.34p 3.50p 30800
17/11/2022 3.45p 3.45p 3.45p 3.45p 0
16/11/2022 3.60p 3.60p 3.25p 3.45p 359964
15/11/2022 4.10p 4.14p 3.50p 3.60p 479300
14/11/2022 3.85p 4.10p 3.85p 4.10p 178888
11/11/2022 3.70p 4.00p 3.50p 3.85p 576174
10/11/2022 3.70p 3.70p 3.70p 3.70p 0
09/11/2022 3.70p 3.70p 3.70p 3.70p 0
08/11/2022 3.70p 3.70p 3.70p 3.70p 0
07/11/2022 3.65p 3.70p 3.50p 3.70p 50000
04/11/2022 3.35p 3.90p 3.35p 3.65p 672810
03/11/2022 3.35p 3.40p 3.35p 3.35p 0
02/11/2022 3.80p 3.80p 2.95p 3.35p 960362
01/11/2022 3.65p 4.50p 3.46p 3.80p 1693183
31/10/2022 11.15p 11.15p 3.65p 3.65p 10000
28/10/2022 11.15p 11.15p 11.15p 11.15p 0
27/10/2022 11.15p 11.15p 11.15p 11.15p 0
26/10/2022 11.15p 11.15p 11.15p 11.15p 0
25/10/2022 11.15p 11.15p 11.15p 11.15p 0
24/10/2022 11.15p 11.15p 11.15p 11.15p 0
21/10/2022 11.15p 11.15p 11.15p 11.15p 0
20/10/2022 11.15p 11.15p 11.10p 11.15p 17500
19/10/2022 11.15p 11.15p 11.15p 11.15p 0
18/10/2022 11.15p 11.15p 11.15p 11.15p 0
17/10/2022 11.15p 11.15p 11.15p 11.15p 0
14/10/2022 11.15p 11.15p 11.15p 11.15p 0
13/10/2022 11.15p 11.15p 11.15p 11.15p 0
12/10/2022 11.15p 11.15p 11.15p 11.15p 0
11/10/2022 11.15p 11.15p 11.15p 11.15p 0
10/10/2022 11.15p 11.15p 11.15p 11.15p 0
07/10/2022 11.15p 11.15p 11.10p 11.15p 10019
06/10/2022 11.15p 11.15p 11.10p 11.15p 11000
05/10/2022 11.15p 11.15p 11.15p 11.15p 0
04/10/2022 11.30p 11.30p 11.15p 11.15p 0
03/10/2022 11.15p 11.15p 11.15p 11.15p 0
30/09/2022 11.15p 11.15p 11.15p 11.15p 0
29/09/2022 11.15p 11.15p 11.15p 11.15p 0
28/09/2022 11.15p 11.15p 11.15p 11.15p 0
27/09/2022 11.15p 11.15p 11.15p 11.15p 0
26/09/2022 11.15p 11.15p 11.10p 11.15p 4504
23/09/2022 11.15p 11.15p 11.15p 11.15p 0
22/09/2022 11.30p 11.30p 11.10p 11.15p 4410
21/09/2022 11.15p 11.15p 11.15p 11.15p 0
20/09/2022 11.30p 11.30p 11.10p 11.15p 30469
19/09/2022 11.15p 11.15p 11.10p 11.15p 8409
16/09/2022 11.15p 11.15p 11.10p 11.15p 8409
15/09/2022 11.15p 11.15p 11.15p 11.15p 0
14/09/2022 11.15p 11.15p 11.15p 11.15p 0
13/09/2022 11.15p 11.15p 11.15p 11.15p 0
12/09/2022 11.15p 11.15p 11.15p 11.15p 0
09/09/2022 11.15p 11.15p 11.15p 11.15p 0
08/09/2022 11.15p 11.15p 11.15p 11.15p 0
07/09/2022 11.15p 11.15p 11.15p 11.15p 0
06/09/2022 11.15p 11.15p 9.68p 11.15p 44722
05/09/2022 11.15p 11.15p 11.15p 11.15p 0
02/09/2022 11.15p 11.15p 11.15p 11.15p 0
01/09/2022 11.15p 11.15p 11.15p 11.15p 0
31/08/2022 11.15p 11.15p 11.15p 11.15p 0
30/08/2022 11.15p 11.15p 11.10p 11.15p 9000
29/08/2022 11.15p 11.15p 11.11p 11.15p 2105
26/08/2022 11.15p 11.15p 11.11p 11.15p 2105
25/08/2022 11.15p 11.15p 11.15p 11.15p 0
24/08/2022 11.15p 11.15p 11.15p 11.15p 0
23/08/2022 11.15p 11.15p 11.15p 11.15p 0
22/08/2022 11.15p 11.15p 11.15p 11.15p 0
19/08/2022 11.15p 11.15p 11.15p 11.15p 0
18/08/2022 11.15p 11.15p 11.15p 11.15p 0
17/08/2022 11.15p 11.15p 11.15p 11.15p 0
16/08/2022 11.15p 11.15p 11.11p 11.15p 5000
15/08/2022 11.15p 11.15p 11.15p 11.15p 0
12/08/2022 10.85p 11.15p 10.85p 11.15p 0
11/08/2022 11.15p 11.15p 11.15p 11.15p 0
10/08/2022 11.15p 11.15p 11.15p 11.15p 0
09/08/2022 11.15p 11.15p 11.15p 11.15p 0
08/08/2022 11.15p 11.15p 11.15p 11.15p 0
05/08/2022 11.15p 11.15p 11.11p 11.15p 4500
04/08/2022 11.15p 11.15p 11.15p 11.15p 0
03/08/2022 11.15p 11.15p 11.15p 11.15p 0
02/08/2022 11.15p 11.15p 11.15p 11.15p 0
01/08/2022 10.85p 11.15p 11.15p 11.15p 0
29/07/2022 11.15p 11.15p 11.15p 11.15p 0
28/07/2022 11.15p 11.15p 11.15p 11.15p 0
27/07/2022 11.15p 11.15p 11.15p 11.15p 0
26/07/2022 11.15p 11.15p 11.11p 11.15p 1
25/07/2022 11.15p 11.15p 11.15p 11.15p 0
22/07/2022 11.15p 11.15p 11.15p 11.15p 0
21/07/2022 11.15p 11.15p 11.15p 11.15p 0
20/07/2022 11.15p 11.15p 11.11p 11.15p 3472
19/07/2022 11.15p 11.15p 11.15p 11.15p 0
18/07/2022 11.15p 11.15p 11.15p 11.15p 0
15/07/2022 11.15p 11.15p 11.15p 11.15p 0
14/07/2022 11.15p 11.15p 11.15p 11.15p 0
13/07/2022 11.15p 11.15p 11.15p 11.15p 0
12/07/2022 11.15p 11.15p 11.15p 11.15p 0
11/07/2022 11.15p 11.15p 11.15p 11.15p 0
08/07/2022 11.15p 11.15p 11.11p 11.15p 200
07/07/2022 11.15p 11.15p 11.11p 11.15p 220
06/07/2022 11.15p 11.15p 11.10p 11.15p 25000
05/07/2022 11.15p 11.15p 11.11p 11.15p 621
04/07/2022 11.15p 11.15p 11.15p 11.15p 0

*Close Price adjusted for both dividends and splits