Grainger (GRI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grainger

Date Open High Low Close* Volume
11/04/2013 121.25p 122.97p 118.98p 122.88p 446358
10/04/2013 120.43p 121.05p 119.63p 120.16p 379315
09/04/2013 119.34p 121.34p 119.07p 119.98p 399666
08/04/2013 120.34p 121.34p 117.72p 119.07p 382190
05/04/2013 121.16p 122.33p 118.04p 119.25p 678375
04/04/2013 122.70p 122.79p 119.80p 120.43p 489189
03/04/2013 126.32p 126.32p 121.34p 122.24p 495884
02/04/2013 121.34p 126.68p 121.34p 125.59p 506349
28/03/2013 124.05p 124.69p 121.34p 122.97p 525270
27/03/2013 126.32p 126.32p 121.43p 123.15p 438097
26/03/2013 124.96p 126.77p 123.79p 125.23p 359662
25/03/2013 125.23p 129.03p 124.96p 125.68p 574299
22/03/2013 124.60p 127.97p 124.34p 127.31p 444298
21/03/2013 122.70p 124.96p 122.12p 124.51p 269120
20/03/2013 122.24p 124.05p 118.71p 122.24p 617254
19/03/2013 124.96p 124.96p 118.17p 121.61p 381708
18/03/2013 124.05p 127.18p 121.49p 124.87p 441333
15/03/2013 124.05p 126.23p 121.86p 126.23p 1291140
14/03/2013 122.15p 122.24p 119.53p 122.24p 390548
13/03/2013 122.15p 122.51p 117.90p 119.53p 407157
12/03/2013 122.97p 124.18p 120.16p 121.34p 601078
11/03/2013 123.51p 123.96p 121.59p 122.15p 334474
08/03/2013 124.51p 124.51p 121.79p 123.15p 443865
07/03/2013 124.96p 124.96p 122.55p 123.60p 1117279
06/03/2013 121.34p 124.51p 121.08p 124.51p 576212
05/03/2013 127.68p 127.68p 121.34p 124.96p 496132
04/03/2013 123.78p 125.41p 122.37p 124.23p 508650
01/03/2013 123.78p 125.96p 121.73p 123.06p 500263
28/02/2013 124.05p 124.05p 117.29p 123.51p 395026
27/02/2013 124.51p 124.60p 122.33p 123.15p 184227
26/02/2013 122.24p 124.96p 122.15p 123.51p 282037
25/02/2013 125.86p 125.86p 118.53p 124.96p 442646
22/02/2013 126.68p 126.68p 122.24p 122.42p 294124
21/02/2013 124.42p 124.42p 120.34p 123.15p 415853
20/02/2013 124.96p 124.96p 122.24p 123.87p 1174195
19/02/2013 121.52p 124.14p 120.52p 124.05p 175330
18/02/2013 121.52p 122.24p 118.80p 121.07p 138014
15/02/2013 125.68p 125.68p 120.25p 122.24p 477583
14/02/2013 125.77p 126.50p 118.60p 120.61p 1371227
13/02/2013 121.97p 126.23p 121.43p 124.42p 1857318
12/02/2013 123.15p 126.23p 119.25p 126.23p 499510
11/02/2013 125.77p 125.77p 120.43p 121.61p 6195726
08/02/2013 120.34p 122.88p 118.35p 122.88p 220813
07/02/2013 123.15p 123.15p 118.08p 119.34p 464201
06/02/2013 119.53p 123.60p 117.81p 121.25p 3993324
05/02/2013 120.43p 121.34p 117.72p 118.71p 2417791
04/02/2013 119.53p 121.70p 118.02p 119.62p 551694
01/02/2013 115.90p 119.53p 114.27p 119.25p 547904
31/01/2013 113.19p 115.05p 111.92p 113.10p 571660
30/01/2013 116.81p 116.90p 112.41p 113.82p 494492
29/01/2013 119.53p 119.53p 115.90p 116.72p 406905
28/01/2013 116.81p 117.99p 115.36p 116.36p 6432772
25/01/2013 115.36p 116.54p 114.05p 116.54p 357698
24/01/2013 112.37p 115.81p 112.37p 114.27p 410035
23/01/2013 116.63p 117.21p 112.55p 114.09p 343385
22/01/2013 116.54p 118.53p 114.36p 116.63p 1336850
21/01/2013 115.00p 115.00p 112.10p 114.36p 141320
18/01/2013 112.83p 113.73p 111.64p 113.73p 177398
17/01/2013 115.00p 115.00p 109.97p 112.28p 227230
16/01/2013 115.90p 115.90p 112.92p 114.27p 560475
15/01/2013 116.54p 116.63p 112.97p 114.91p 1157186
14/01/2013 113.10p 114.79p 111.29p 113.19p 366753
11/01/2013 113.19p 114.91p 111.01p 111.83p 265189
10/01/2013 110.02p 111.74p 109.48p 110.83p 333493
09/01/2013 110.29p 111.08p 107.66p 110.47p 344685
08/01/2013 109.48p 110.29p 108.15p 109.84p 1151879
07/01/2013 111.38p 113.19p 108.30p 108.93p 479484
04/01/2013 112.10p 112.10p 108.84p 109.48p 327766
03/01/2013 105.76p 108.66p 105.33p 108.66p 345009
02/01/2013 107.94p 108.12p 105.04p 105.85p 487550
31/12/2012 102.41p 107.66p 102.41p 107.39p 292877
28/12/2012 106.49p 108.21p 105.72p 108.21p 91009
27/12/2012 105.22p 107.12p 104.95p 106.22p 161982
24/12/2012 101.33p 105.31p 101.33p 105.22p 19220
21/12/2012 105.04p 107.12p 103.59p 103.59p 1087376
20/12/2012 106.12p 106.12p 104.93p 105.13p 354416
19/12/2012 108.57p 108.57p 105.31p 106.31p 224157
18/12/2012 106.58p 108.66p 106.58p 108.39p 427271
17/12/2012 105.40p 107.60p 103.23p 106.58p 370469
14/12/2012 108.48p 108.48p 104.40p 104.86p 552951
13/12/2012 107.12p 107.88p 104.98p 105.85p 347289
12/12/2012 106.85p 107.66p 103.68p 105.13p 1339657
11/12/2012 104.13p 108.04p 103.23p 104.95p 2922856
10/12/2012 104.04p 104.04p 101.52p 103.68p 244816
07/12/2012 102.86p 103.95p 101.42p 102.32p 921441
06/12/2012 103.23p 104.13p 101.42p 103.23p 426236
05/12/2012 101.96p 103.23p 101.36p 103.05p 351029
04/12/2012 103.59p 104.13p 102.14p 102.50p 1197201
03/12/2012 101.42p 103.23p 100.60p 103.14p 515351
30/11/2012 101.87p 102.32p 100.06p 100.96p 775561
29/11/2012 101.87p 104.04p 100.96p 101.42p 296603
28/11/2012 101.42p 102.05p 100.06p 101.42p 644648
27/11/2012 101.42p 102.59p 101.42p 101.69p 278291
26/11/2012 102.59p 103.05p 101.51p 101.78p 462953
23/11/2012 103.23p 103.23p 100.51p 101.69p 510422
22/11/2012 105.04p 105.04p 102.77p 102.77p 333104
21/11/2012 104.13p 104.13p 101.51p 104.13p 1424857
20/11/2012 103.23p 103.77p 101.42p 103.23p 146684
19/11/2012 102.32p 106.65p 102.32p 103.23p 590038
16/11/2012 104.13p 107.75p 102.41p 103.41p 756205
15/11/2012 103.23p 105.04p 103.23p 104.22p 645700
14/11/2012 105.04p 106.35p 104.04p 104.13p 358596
13/11/2012 104.13p 105.40p 103.95p 104.13p 609624
12/11/2012 104.22p 107.75p 104.13p 105.04p 1328909
09/11/2012 103.77p 105.04p 103.23p 104.40p 991381
08/11/2012 104.04p 104.13p 102.32p 102.77p 149936
07/11/2012 103.23p 103.59p 102.50p 103.23p 440853
06/11/2012 103.14p 104.04p 101.69p 103.86p 109997
05/11/2012 104.13p 104.14p 101.14p 102.14p 250381
02/11/2012 101.87p 106.31p 99.61p 104.13p 1099584
01/11/2012 101.42p 102.41p 99.61p 101.87p 255061
31/10/2012 99.24p 101.05p 98.11p 99.97p 346619
30/10/2012 100.06p 100.06p 97.88p 99.51p 239725
29/10/2012 98.16p 99.97p 97.88p 99.24p 76438
26/10/2012 99.61p 100.08p 97.09p 99.61p 321636
25/10/2012 97.88p 98.52p 97.34p 98.25p 509469
24/10/2012 98.70p 99.06p 96.98p 99.06p 274046
23/10/2012 99.06p 99.06p 95.17p 95.17p 327968
22/10/2012 100.51p 100.51p 96.71p 96.89p 203793
19/10/2012 97.16p 99.70p 97.16p 97.52p 220187
18/10/2012 97.61p 98.97p 96.89p 97.34p 150954
17/10/2012 96.44p 97.84p 96.44p 97.79p 496388
16/10/2012 95.80p 98.52p 95.80p 96.89p 586851
15/10/2012 95.98p 98.20p 95.35p 96.07p 95848
12/10/2012 96.07p 98.16p 95.44p 95.44p 204277
11/10/2012 96.53p 97.70p 96.53p 96.62p 81351
10/10/2012 98.07p 98.70p 96.44p 97.07p 432965
09/10/2012 99.42p 99.42p 97.61p 97.61p 97336
08/10/2012 99.51p 99.61p 97.16p 99.61p 747669
05/10/2012 98.34p 99.61p 96.88p 99.61p 452414
04/10/2012 98.07p 100.06p 96.89p 97.79p 211053
03/10/2012 97.52p 97.98p 96.89p 97.98p 242336
02/10/2012 97.79p 97.79p 96.89p 97.79p 281209
01/10/2012 97.16p 99.61p 96.89p 97.61p 307900
28/09/2012 96.98p 97.98p 96.89p 97.52p 257077
27/09/2012 98.25p 98.25p 96.44p 97.16p 121790
26/09/2012 96.07p 100.42p 96.07p 96.89p 719850
25/09/2012 97.88p 98.70p 96.16p 98.70p 416294
24/09/2012 100.42p 100.42p 97.88p 98.34p 553827
21/09/2012 95.98p 100.96p 95.53p 100.87p 3124205
20/09/2012 94.99p 96.35p 94.99p 96.25p 207506
19/09/2012 95.35p 96.62p 95.35p 96.07p 405361
18/09/2012 95.08p 97.52p 94.26p 95.62p 382319
17/09/2012 93.90p 95.80p 93.90p 95.17p 450639
14/09/2012 93.18p 96.07p 93.18p 94.35p 355447
13/09/2012 91.36p 92.72p 90.73p 92.63p 912079
12/09/2012 90.46p 91.46p 88.97p 91.00p 911019
11/09/2012 91.46p 91.46p 89.51p 90.55p 117079
10/09/2012 91.09p 91.46p 90.37p 90.55p 494227
07/09/2012 90.82p 91.64p 90.37p 91.18p 465910
06/09/2012 89.24p 91.18p 89.24p 91.09p 794668
05/09/2012 89.55p 90.23p 88.33p 89.10p 911946
04/09/2012 90.28p 90.28p 89.10p 89.10p 156702
03/09/2012 89.51p 90.37p 88.50p 89.92p 447779
31/08/2012 88.97p 89.55p 88.11p 88.74p 338807
30/08/2012 88.97p 89.88p 87.97p 88.24p 2794181
29/08/2012 89.74p 89.78p 88.58p 89.46p 157639
28/08/2012 90.28p 90.28p 89.24p 90.01p 255078
24/08/2012 88.92p 90.41p 88.92p 90.10p 142602
23/08/2012 91.36p 92.09p 89.26p 89.92p 249412
22/08/2012 91.64p 93.27p 90.64p 91.27p 731975
21/08/2012 91.36p 93.27p 90.73p 92.36p 194335
20/08/2012 90.82p 93.18p 90.41p 91.91p 426284
17/08/2012 88.87p 93.18p 88.87p 92.00p 662558
16/08/2012 88.11p 89.06p 87.83p 88.97p 163517
15/08/2012 87.79p 88.42p 87.79p 88.38p 295229
14/08/2012 88.56p 89.01p 87.38p 88.42p 287194
13/08/2012 86.52p 88.60p 86.52p 88.60p 373070
10/08/2012 86.97p 88.74p 86.07p 87.11p 247206
09/08/2012 86.02p 88.60p 84.58p 87.83p 949071
08/08/2012 83.31p 84.39p 83.03p 84.21p 548499
07/08/2012 84.30p 85.43p 83.31p 84.03p 260237
06/08/2012 83.71p 85.80p 83.35p 84.94p 421322
03/08/2012 81.54p 84.21p 81.31p 83.76p 288297
02/08/2012 81.72p 83.53p 81.50p 82.40p 145868
01/08/2012 81.81p 82.85p 81.09p 82.36p 663417
31/07/2012 80.95p 83.76p 80.95p 81.81p 661646
30/07/2012 81.00p 81.31p 78.78p 80.73p 209342
27/07/2012 80.14p 81.09p 78.82p 81.09p 299840
26/07/2012 79.59p 79.96p 77.87p 79.68p 182079
25/07/2012 77.69p 79.41p 77.06p 79.41p 319696
24/07/2012 80.14p 80.14p 77.42p 77.42p 419254
23/07/2012 82.45p 83.44p 78.60p 78.60p 413424
20/07/2012 84.21p 84.48p 82.40p 82.85p 327215
19/07/2012 83.99p 85.25p 83.99p 84.48p 487195
18/07/2012 84.53p 84.53p 83.26p 83.94p 1311158
17/07/2012 84.66p 84.71p 83.31p 83.94p 527061
16/07/2012 85.30p 85.65p 84.21p 84.21p 464192
13/07/2012 84.66p 86.25p 84.30p 85.66p 433301
12/07/2012 82.85p 84.39p 82.85p 84.21p 486127
11/07/2012 80.59p 84.30p 80.59p 83.89p 679665
10/07/2012 81.59p 82.85p 80.59p 80.59p 696242
09/07/2012 83.26p 83.71p 81.59p 81.59p 653504
06/07/2012 83.31p 83.89p 82.87p 83.49p 386101
05/07/2012 83.17p 83.67p 82.40p 83.31p 503401
04/07/2012 83.31p 83.85p 82.63p 82.85p 354667
03/07/2012 84.80p 84.80p 83.08p 83.85p 366021
02/07/2012 82.04p 84.53p 81.77p 84.53p 832846
29/06/2012 80.73p 82.72p 80.14p 82.40p 975224
28/06/2012 80.23p 80.23p 78.51p 79.37p 566756

*Close Price adjusted for both dividends and splits