Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/06/2012 78.87p 80.00p 78.78p 79.32p 1279053
25/06/2012 78.33p 80.00p 78.33p 78.87p 606264
22/06/2012 78.33p 79.23p 78.14p 78.69p 981039
21/06/2012 79.96p 79.96p 78.01p 78.87p 623737
20/06/2012 77.78p 80.54p 76.97p 80.54p 868569
19/06/2012 75.93p 77.65p 74.66p 77.15p 2505939
18/06/2012 80.32p 80.41p 73.57p 75.25p 1800285
15/06/2012 79.68p 81.04p 78.46p 78.51p 6361791
14/06/2012 79.68p 79.77p 76.97p 79.14p 936117
13/06/2012 81.40p 81.40p 77.19p 79.37p 1228288
12/06/2012 81.13p 81.99p 80.18p 80.59p 1079003
11/06/2012 82.45p 82.85p 80.41p 80.95p 2230785
08/06/2012 78.78p 81.77p 78.78p 81.50p 1740487
07/06/2012 77.06p 79.14p 77.06p 79.14p 1219366
06/06/2012 76.65p 77.51p 76.06p 76.97p 2074199
01/06/2012 78.55p 78.55p 76.42p 76.97p 2670550
31/05/2012 80.09p 81.77p 77.87p 77.96p 1127898
30/05/2012 82.40p 82.40p 79.14p 79.37p 715292
29/05/2012 83.58p 83.76p 81.68p 82.31p 830437
28/05/2012 84.17p 84.21p 82.49p 82.49p 428853
25/05/2012 84.98p 85.03p 82.90p 83.26p 538351
24/05/2012 84.21p 85.98p 84.10p 84.12p 1032932
23/05/2012 86.29p 86.75p 83.17p 83.80p 563846
22/05/2012 87.20p 87.34p 85.52p 86.38p 412850
21/05/2012 86.07p 87.11p 85.48p 85.93p 741489
18/05/2012 87.70p 88.38p 86.02p 86.02p 428141
17/05/2012 88.97p 89.64p 86.29p 86.34p 1521493
16/05/2012 86.93p 87.34p 85.34p 86.75p 1107572
15/05/2012 88.74p 88.74p 86.20p 86.93p 787557
14/05/2012 88.74p 88.78p 87.34p 88.29p 1518657
11/05/2012 87.92p 89.19p 87.81p 88.92p 1789822
10/05/2012 88.15p 88.42p 86.34p 87.83p 487697
09/05/2012 87.74p 88.51p 86.38p 86.75p 679773
08/05/2012 88.38p 89.42p 84.94p 87.11p 1226257
04/05/2012 88.74p 89.10p 87.74p 87.83p 396003
03/05/2012 89.64p 89.69p 88.01p 88.78p 789465
02/05/2012 89.64p 89.64p 87.38p 89.33p 981236
01/05/2012 89.19p 90.50p 88.74p 89.64p 1225475
30/04/2012 90.55p 90.55p 89.10p 89.83p 394020
27/04/2012 89.10p 90.91p 88.74p 89.78p 1093804
26/04/2012 91.00p 92.09p 88.78p 89.60p 2707782
25/04/2012 92.81p 92.90p 89.92p 90.05p 1048597
24/04/2012 93.27p 93.94p 91.82p 91.82p 694784
23/04/2012 95.26p 95.77p 91.73p 93.18p 451163
20/04/2012 95.26p 96.62p 94.53p 95.17p 113334
19/04/2012 97.16p 97.70p 95.44p 95.44p 724829
18/04/2012 96.89p 96.89p 95.08p 96.44p 343011
17/04/2012 94.17p 96.89p 93.36p 96.62p 840985
16/04/2012 95.26p 96.80p 93.63p 93.63p 517631
13/04/2012 96.25p 97.16p 94.81p 94.99p 197802
12/04/2012 93.54p 98.34p 93.54p 95.98p 742510
11/04/2012 92.27p 93.81p 91.91p 93.81p 340841
10/04/2012 94.17p 96.35p 92.36p 92.99p 303241
05/04/2012 92.27p 97.79p 92.27p 95.53p 744371
04/04/2012 92.36p 93.45p 90.73p 92.63p 817889
03/04/2012 94.17p 94.90p 86.93p 93.27p 894918
02/04/2012 95.26p 95.71p 92.45p 94.62p 513271
30/03/2012 93.90p 94.90p 92.45p 94.81p 566849
29/03/2012 96.53p 97.79p 93.16p 93.27p 420228
28/03/2012 99.15p 99.15p 95.89p 96.16p 393406
27/03/2012 99.88p 100.42p 98.16p 99.06p 426228
26/03/2012 98.61p 103.32p 97.88p 99.15p 566326
23/03/2012 98.70p 99.70p 96.25p 98.70p 1549120
22/03/2012 98.88p 99.15p 97.07p 98.25p 658573
21/03/2012 101.33p 101.97p 98.43p 98.52p 625200
20/03/2012 101.42p 101.42p 100.06p 100.51p 1736914
19/03/2012 102.86p 103.23p 99.88p 101.14p 373316
16/03/2012 102.05p 103.50p 101.42p 102.32p 905432
15/03/2012 105.31p 105.94p 101.42p 101.96p 757479
14/03/2012 105.67p 107.48p 103.68p 104.40p 1132916
13/03/2012 99.61p 105.04p 98.79p 105.04p 1605388
12/03/2012 98.07p 99.70p 97.98p 99.15p 178756
09/03/2012 99.33p 100.33p 97.34p 98.25p 574723
08/03/2012 94.72p 99.61p 94.72p 98.70p 905258
07/03/2012 95.08p 97.07p 94.01p 94.62p 202469
06/03/2012 97.16p 99.07p 93.72p 95.35p 308144
05/03/2012 98.97p 99.42p 96.07p 96.89p 229241
02/03/2012 100.33p 100.33p 97.88p 98.70p 263980
01/03/2012 99.97p 101.42p 97.98p 99.61p 573545
29/02/2012 101.33p 101.78p 97.52p 99.51p 608644
28/02/2012 98.70p 101.33p 97.16p 100.42p 716060
27/02/2012 100.06p 100.33p 96.98p 97.52p 589218
24/02/2012 99.15p 99.97p 96.98p 99.61p 1244641
23/02/2012 93.63p 98.79p 93.63p 98.52p 3029880
22/02/2012 95.26p 95.89p 93.36p 94.17p 179335
21/02/2012 94.53p 95.98p 93.90p 94.62p 889751
20/02/2012 93.27p 95.98p 93.27p 95.35p 1212693
17/02/2012 93.09p 94.17p 91.91p 93.72p 368046
16/02/2012 93.90p 94.90p 92.09p 93.27p 454125
15/02/2012 95.89p 96.35p 93.81p 94.90p 1642665
14/02/2012 95.62p 99.58p 93.36p 93.36p 1192169
13/02/2012 96.89p 99.06p 95.53p 95.98p 346058
10/02/2012 96.62p 99.06p 95.71p 95.98p 909695
09/02/2012 95.17p 98.70p 95.17p 97.61p 233993
08/02/2012 95.89p 97.16p 94.72p 96.89p 982705
07/02/2012 95.08p 95.62p 92.90p 94.17p 943997
06/02/2012 94.17p 96.06p 93.61p 95.08p 820881
03/02/2012 93.63p 95.08p 91.46p 93.72p 1146923
02/02/2012 93.72p 94.81p 92.63p 94.26p 1627725
01/02/2012 89.37p 94.17p 88.16p 94.17p 1407544
31/01/2012 89.10p 90.91p 87.56p 89.64p 1823905
30/01/2012 90.64p 93.09p 87.92p 88.11p 599362
27/01/2012 91.82p 92.54p 90.73p 92.36p 134607
26/01/2012 94.08p 94.08p 91.64p 92.27p 192563
25/01/2012 94.17p 94.17p 90.73p 90.82p 290883
24/01/2012 94.99p 95.06p 91.46p 92.27p 378107
23/01/2012 94.99p 95.08p 92.84p 94.81p 300220
20/01/2012 94.17p 95.98p 93.90p 94.08p 827741
19/01/2012 95.08p 95.53p 93.54p 94.26p 1778409
18/01/2012 93.90p 95.08p 93.36p 95.08p 331008
17/01/2012 96.80p 96.89p 94.21p 94.53p 292719
16/01/2012 94.62p 95.26p 93.15p 95.08p 279956
13/01/2012 96.25p 96.25p 94.17p 95.08p 965686
12/01/2012 93.72p 95.08p 92.54p 94.81p 910614
11/01/2012 92.72p 93.72p 91.73p 92.99p 612880
10/01/2012 95.53p 95.63p 93.36p 94.17p 247191
09/01/2012 95.08p 95.08p 93.45p 95.08p 168131
06/01/2012 94.62p 95.53p 93.09p 94.35p 153210
05/01/2012 94.90p 96.62p 92.81p 93.72p 354250
04/01/2012 97.79p 97.79p 94.99p 95.08p 245182
03/01/2012 98.07p 98.34p 95.14p 97.34p 574111
30/12/2011 94.17p 96.89p 93.72p 96.89p 72828
29/12/2011 93.90p 94.90p 92.18p 94.81p 98136
28/12/2011 92.00p 94.62p 90.55p 94.62p 133173
23/12/2011 93.72p 94.39p 91.73p 93.45p 43278
22/12/2011 92.27p 94.53p 91.18p 93.99p 321657
21/12/2011 93.99p 94.35p 90.41p 92.72p 241191
20/12/2011 92.00p 92.81p 91.00p 92.81p 192542
19/12/2011 89.87p 93.63p 89.83p 91.46p 283845
16/12/2011 93.36p 94.06p 89.24p 91.09p 803072
15/12/2011 91.46p 93.72p 89.87p 93.72p 640136
14/12/2011 90.28p 92.45p 89.46p 91.00p 582820
13/12/2011 89.64p 91.27p 88.78p 90.14p 318093
12/12/2011 93.27p 94.08p 88.74p 88.74p 485073
09/12/2011 95.71p 96.71p 92.54p 92.54p 307358
08/12/2011 96.80p 96.89p 92.45p 94.17p 676472
07/12/2011 96.44p 97.07p 93.91p 95.98p 791569
06/12/2011 94.62p 97.07p 94.62p 97.07p 204212
05/12/2011 96.16p 98.92p 95.62p 95.89p 394172
02/12/2011 97.70p 97.70p 95.26p 96.71p 843627
01/12/2011 99.06p 99.61p 94.23p 96.80p 1012684
30/11/2011 87.52p 99.47p 86.70p 99.42p 1095700
29/11/2011 86.02p 88.92p 82.81p 88.92p 616101
28/11/2011 86.02p 87.65p 84.21p 85.16p 604425
25/11/2011 84.17p 86.88p 82.40p 85.39p 473196
24/11/2011 79.68p 85.71p 77.19p 84.17p 1018523
23/11/2011 82.31p 83.70p 77.93p 79.68p 411063
22/11/2011 81.04p 84.17p 79.80p 82.31p 567675
21/11/2011 81.99p 84.17p 80.00p 81.18p 338740
18/11/2011 84.21p 84.21p 81.59p 82.94p 271819
17/11/2011 83.44p 86.00p 83.26p 83.89p 1219850
16/11/2011 83.76p 86.75p 83.76p 84.53p 1819483
15/11/2011 88.51p 88.51p 83.31p 84.53p 792923
14/11/2011 87.61p 88.74p 86.75p 86.88p 343106
11/11/2011 86.02p 87.43p 84.44p 86.48p 304910
10/11/2011 81.13p 85.66p 81.13p 84.08p 1552851
09/11/2011 86.02p 86.02p 82.08p 83.03p 488405
08/11/2011 81.50p 85.12p 80.50p 84.12p 323518
07/11/2011 81.81p 82.76p 79.77p 81.59p 359249
04/11/2011 84.21p 85.98p 82.08p 83.53p 506631
03/11/2011 80.59p 83.40p 79.68p 82.40p 350823
02/11/2011 76.92p 83.62p 74.43p 82.08p 22666872
01/11/2011 76.06p 76.95p 73.80p 75.25p 461101
31/10/2011 81.50p 81.50p 76.24p 76.29p 1359235
28/10/2011 82.22p 84.47p 80.45p 81.50p 565242
27/10/2011 81.50p 82.81p 80.44p 81.50p 3203746
26/10/2011 80.68p 81.72p 78.73p 79.28p 543603
25/10/2011 78.42p 81.68p 78.42p 81.04p 8365864
24/10/2011 77.15p 79.05p 77.15p 78.14p 223150
21/10/2011 77.24p 79.55p 77.24p 77.42p 287480
20/10/2011 79.68p 79.68p 76.56p 77.47p 1922826
19/10/2011 78.33p 80.77p 78.28p 78.91p 262558
18/10/2011 79.32p 81.50p 78.33p 78.33p 411005
17/10/2011 79.91p 81.50p 79.68p 80.59p 2912048
14/10/2011 80.32p 82.67p 78.82p 79.91p 1164052
13/10/2011 82.36p 83.78p 78.82p 79.41p 1045848
12/10/2011 78.33p 81.68p 77.38p 80.86p 509582
11/10/2011 78.78p 80.14p 77.92p 78.73p 129772
10/10/2011 78.78p 79.68p 77.87p 79.55p 106717
07/10/2011 81.68p 81.72p 77.96p 78.78p 184113
06/10/2011 78.24p 85.12p 77.87p 81.18p 661976
05/10/2011 76.06p 79.68p 73.39p 77.87p 3188363
04/10/2011 74.43p 74.43p 70.00p 70.00p 1808337
03/10/2011 77.69p 77.69p 73.44p 75.79p 382506
30/09/2011 80.95p 81.13p 78.42p 78.42p 569514
29/09/2011 77.87p 81.04p 77.87p 80.59p 277211
28/09/2011 80.32p 81.45p 79.19p 79.68p 192819
27/09/2011 80.14p 82.45p 79.10p 81.22p 806103
26/09/2011 79.19p 81.27p 77.87p 77.87p 423851
23/09/2011 82.13p 83.31p 76.11p 78.37p 772577
22/09/2011 86.02p 86.93p 80.82p 82.13p 562593
21/09/2011 87.83p 87.88p 86.07p 86.93p 322533
20/09/2011 86.02p 88.24p 86.02p 87.38p 357828
19/09/2011 89.55p 89.55p 86.84p 86.84p 433814
16/09/2011 95.08p 95.08p 86.93p 86.93p 1826457
15/09/2011 91.91p 95.98p 91.09p 93.54p 197949
14/09/2011 91.91p 92.18p 90.46p 91.91p 917443
13/09/2011 92.63p 93.45p 90.37p 91.46p 329407
12/09/2011 92.63p 93.45p 90.37p 91.27p 108519
09/09/2011 93.81p 94.17p 91.27p 92.99p 148337

*Close Price adjusted for both dividends and splits