Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/09/2011 92.63p 93.45p 90.37p 91.27p 108519
09/09/2011 93.81p 94.17p 91.27p 92.99p 148337
08/09/2011 95.53p 96.62p 93.27p 95.08p 331122
07/09/2011 93.18p 96.71p 92.90p 94.17p 301698
06/09/2011 94.53p 94.99p 90.64p 90.64p 316662
05/09/2011 94.26p 94.26p 90.64p 93.45p 309271
02/09/2011 95.35p 95.35p 93.09p 94.90p 425937
01/09/2011 96.07p 96.71p 92.81p 94.17p 715292
31/08/2011 94.08p 95.62p 92.81p 94.62p 200524
30/08/2011 91.00p 92.99p 89.64p 92.36p 254358
26/08/2011 91.36p 91.36p 88.45p 89.64p 196957
25/08/2011 90.50p 92.18p 90.37p 90.73p 340985
24/08/2011 89.28p 89.96p 87.88p 89.19p 119303
23/08/2011 89.64p 91.55p 87.38p 88.24p 218946
22/08/2011 84.21p 87.65p 84.21p 86.93p 315456
19/08/2011 85.21p 87.65p 83.31p 86.11p 301779
18/08/2011 90.10p 90.37p 86.02p 86.02p 573055
17/08/2011 92.18p 92.18p 89.33p 89.83p 184099
16/08/2011 91.18p 92.90p 88.92p 91.00p 329545
15/08/2011 91.27p 94.17p 89.69p 92.45p 411094
12/08/2011 88.92p 92.81p 88.92p 90.50p 933782
11/08/2011 92.36p 94.99p 89.87p 90.73p 643671
10/08/2011 89.28p 92.18p 89.28p 90.37p 1127400
09/08/2011 84.48p 92.27p 79.96p 91.09p 1012064
08/08/2011 90.41p 91.18p 85.12p 85.12p 1101868
05/08/2011 99.61p 100.60p 89.28p 89.28p 927304
04/08/2011 101.42p 104.40p 98.61p 99.33p 600725
03/08/2011 99.61p 104.40p 99.61p 102.77p 663184
02/08/2011 104.31p 104.31p 100.06p 101.42p 321180
01/08/2011 107.66p 107.66p 103.68p 104.59p 248325
29/07/2011 108.66p 111.20p 106.49p 106.49p 160640
28/07/2011 108.84p 110.47p 107.30p 109.29p 94772
27/07/2011 108.75p 111.38p 108.75p 110.11p 247137
26/07/2011 110.47p 111.10p 108.30p 109.29p 228189
25/07/2011 109.93p 111.83p 108.21p 110.11p 161232
22/07/2011 108.75p 112.01p 108.12p 109.84p 311303
21/07/2011 109.66p 109.84p 107.48p 108.75p 124678
20/07/2011 109.11p 111.01p 107.94p 110.20p 182035
19/07/2011 108.84p 112.01p 108.66p 109.29p 232145
18/07/2011 110.38p 113.91p 108.84p 108.84p 173155
15/07/2011 112.10p 114.46p 111.56p 112.28p 415704
14/07/2011 111.83p 115.54p 109.57p 111.38p 830331
13/07/2011 113.46p 113.55p 110.65p 111.92p 274137
12/07/2011 112.55p 113.19p 107.03p 112.46p 333268
11/07/2011 116.54p 116.54p 111.56p 112.92p 822523
08/07/2011 117.99p 120.07p 116.54p 116.54p 378311
07/07/2011 120.43p 120.43p 117.44p 117.90p 256987
06/07/2011 120.43p 121.61p 117.90p 120.07p 140770
05/07/2011 118.98p 121.43p 118.89p 119.98p 349878
04/07/2011 119.80p 121.34p 119.53p 120.61p 377173
01/07/2011 117.72p 119.80p 116.36p 119.80p 247798
30/06/2011 116.18p 117.72p 114.36p 117.62p 574387
29/06/2011 112.55p 115.36p 112.46p 115.00p 310396
28/06/2011 112.28p 114.73p 111.83p 113.19p 556598
27/06/2011 110.56p 112.83p 110.38p 111.38p 172552
24/06/2011 112.01p 112.73p 111.10p 111.29p 519809
23/06/2011 110.83p 111.74p 109.75p 110.47p 865867
22/06/2011 110.47p 111.92p 110.11p 110.11p 496810
21/06/2011 111.47p 112.19p 109.50p 110.47p 355529
20/06/2011 110.74p 111.29p 110.29p 110.56p 586649
17/06/2011 111.29p 112.55p 110.47p 111.10p 1234624
16/06/2011 113.64p 113.82p 111.92p 111.92p 373904
15/06/2011 114.09p 115.81p 113.55p 114.46p 532928
14/06/2011 114.00p 114.07p 112.55p 113.64p 282494
13/06/2011 112.37p 115.72p 112.19p 113.73p 375208
10/06/2011 113.55p 115.36p 113.55p 114.00p 655110
09/06/2011 111.38p 113.55p 110.83p 113.55p 393398
08/06/2011 114.64p 114.64p 112.55p 112.83p 676625
07/06/2011 115.63p 115.90p 113.73p 114.18p 581718
06/06/2011 112.01p 113.91p 111.38p 113.19p 320100
03/06/2011 115.00p 115.00p 112.01p 113.19p 546352
02/06/2011 113.19p 115.18p 113.19p 113.73p 285656
01/06/2011 115.09p 115.09p 113.19p 114.00p 704373
31/05/2011 112.10p 115.18p 112.10p 113.46p 734935
27/05/2011 113.46p 115.18p 112.83p 114.09p 584703
26/05/2011 111.01p 115.18p 111.01p 112.73p 1452197
25/05/2011 112.46p 115.72p 110.92p 111.38p 615398
24/05/2011 115.09p 115.09p 112.19p 112.28p 531850
23/05/2011 114.09p 115.85p 113.19p 114.73p 288012
20/05/2011 115.90p 116.72p 114.86p 115.18p 680713
19/05/2011 111.56p 118.62p 111.56p 116.09p 2454725
18/05/2011 112.28p 113.64p 111.38p 112.01p 603741
17/05/2011 110.65p 112.28p 110.38p 112.28p 516657
16/05/2011 110.47p 112.28p 110.38p 111.10p 1309126
13/05/2011 109.75p 111.74p 109.75p 111.01p 255476
12/05/2011 109.75p 111.20p 109.48p 109.75p 409505
11/05/2011 111.47p 113.85p 109.93p 110.92p 961748
10/05/2011 107.94p 112.01p 105.58p 112.01p 976646
09/05/2011 108.30p 108.66p 105.87p 106.76p 248766
06/05/2011 108.57p 109.48p 107.48p 108.39p 434742
05/05/2011 106.85p 108.57p 106.31p 108.21p 546949
04/05/2011 110.47p 110.47p 107.18p 107.57p 690692
03/05/2011 103.59p 108.71p 97.79p 108.21p 1457779
28/04/2011 100.42p 104.86p 100.06p 104.13p 1895447
27/04/2011 97.98p 99.33p 96.89p 99.15p 6013342
26/04/2011 96.89p 98.25p 96.89p 97.07p 882326
21/04/2011 96.89p 97.34p 96.44p 96.89p 486720
20/04/2011 96.44p 97.52p 96.44p 96.89p 332682
19/04/2011 96.89p 97.25p 96.16p 96.89p 178309
18/04/2011 98.52p 98.52p 95.53p 95.53p 230131
15/04/2011 93.72p 96.98p 93.72p 96.62p 568008
14/04/2011 97.07p 97.16p 94.72p 96.44p 605085
13/04/2011 94.72p 95.08p 92.54p 94.44p 607684
12/04/2011 94.53p 96.71p 93.27p 93.27p 297178
11/04/2011 94.26p 97.70p 94.26p 95.98p 407438
08/04/2011 97.34p 97.34p 94.17p 94.53p 655948
07/04/2011 97.98p 97.98p 95.98p 96.07p 737960
06/04/2011 96.80p 97.61p 95.08p 96.98p 467101
05/04/2011 96.44p 97.25p 95.98p 95.98p 285876
04/04/2011 95.08p 96.44p 94.99p 95.98p 2092576
01/04/2011 96.53p 97.98p 95.08p 95.80p 533459
31/03/2011 100.06p 100.06p 96.62p 97.16p 540947
30/03/2011 101.23p 101.23p 98.43p 98.70p 412523
29/03/2011 100.24p 101.57p 98.97p 99.61p 883442
28/03/2011 102.77p 102.77p 99.15p 99.15p 493826
25/03/2011 99.70p 104.04p 99.70p 102.77p 844649
24/03/2011 94.99p 102.77p 93.81p 100.42p 1287951
23/03/2011 93.45p 94.62p 92.27p 93.81p 261289
22/03/2011 95.08p 95.46p 92.36p 92.72p 485720
21/03/2011 94.81p 95.08p 93.45p 94.62p 448069
18/03/2011 95.08p 95.80p 91.82p 92.00p 2125743
17/03/2011 91.91p 95.26p 89.46p 95.26p 361522
16/03/2011 91.09p 92.00p 90.55p 90.55p 205453
15/03/2011 92.36p 93.54p 90.55p 90.91p 927011
14/03/2011 92.81p 94.53p 91.55p 92.81p 108541
11/03/2011 92.81p 94.26p 92.27p 92.81p 261547
10/03/2011 94.44p 94.62p 92.81p 92.81p 234404
09/03/2011 95.08p 95.08p 93.18p 93.72p 210539
08/03/2011 95.53p 95.53p 93.09p 94.35p 430147
07/03/2011 94.90p 95.53p 94.35p 94.35p 168846
04/03/2011 95.08p 95.71p 93.72p 94.99p 327553
03/03/2011 94.44p 95.08p 92.36p 94.72p 232031
02/03/2011 89.24p 95.08p 89.24p 92.90p 533729
01/03/2011 90.55p 93.90p 88.87p 89.87p 567372
28/02/2011 93.18p 93.81p 91.55p 91.55p 392461
25/02/2011 92.99p 94.26p 92.09p 94.26p 143722
24/02/2011 92.54p 95.26p 89.83p 92.36p 642216
23/02/2011 92.18p 93.09p 91.00p 92.81p 212389
22/02/2011 90.64p 92.09p 89.92p 91.18p 330128
21/02/2011 93.54p 94.35p 91.46p 91.73p 179638
18/02/2011 94.72p 95.80p 93.18p 93.90p 237161
17/02/2011 92.90p 95.89p 92.90p 93.99p 185803
16/02/2011 92.99p 94.81p 92.13p 94.53p 147002
15/02/2011 94.99p 94.99p 91.46p 92.36p 320127
14/02/2011 93.27p 95.89p 92.81p 94.62p 916483
11/02/2011 92.36p 94.08p 90.73p 93.81p 312498
10/02/2011 92.90p 92.90p 91.46p 92.09p 287410
09/02/2011 92.27p 95.80p 90.73p 92.63p 3238439
08/02/2011 89.92p 90.82p 87.88p 90.55p 2384448
07/02/2011 90.50p 90.50p 88.33p 89.33p 411204
04/02/2011 91.00p 91.00p 87.83p 90.23p 1373914
03/02/2011 90.32p 90.66p 87.83p 90.10p 448387
02/02/2011 89.69p 90.10p 88.83p 90.10p 199667
01/02/2011 89.51p 91.64p 89.17p 90.10p 727909
31/01/2011 89.74p 90.72p 87.83p 89.15p 932173
28/01/2011 95.08p 95.08p 89.78p 91.46p 452845
27/01/2011 94.99p 94.99p 92.90p 93.27p 330563
26/01/2011 94.90p 95.08p 93.54p 94.62p 307095
25/01/2011 91.27p 95.08p 90.64p 94.08p 368552
24/01/2011 93.63p 93.63p 91.00p 92.36p 167402
21/01/2011 95.08p 95.44p 92.00p 92.81p 200208
20/01/2011 95.71p 96.53p 93.72p 94.17p 1873434
19/01/2011 95.44p 95.44p 94.08p 94.62p 473330
18/01/2011 92.81p 95.17p 92.81p 94.53p 1322042
17/01/2011 94.17p 94.40p 91.91p 92.99p 234842
14/01/2011 92.81p 94.05p 92.81p 93.72p 310690
13/01/2011 94.17p 94.81p 93.27p 94.17p 955871
12/01/2011 93.27p 93.27p 91.82p 92.81p 442358
11/01/2011 93.27p 93.81p 91.46p 92.36p 589348
10/01/2011 93.27p 95.35p 91.73p 91.82p 174851
07/01/2011 92.36p 95.08p 91.64p 93.45p 854660
06/01/2011 96.89p 97.05p 93.54p 94.17p 375915
05/01/2011 97.25p 98.07p 94.99p 97.34p 789808
04/01/2011 93.90p 97.43p 93.36p 96.89p 790817
31/12/2010 95.26p 95.89p 93.27p 95.71p 72199
30/12/2010 93.27p 94.62p 92.82p 94.62p 385074
29/12/2010 90.55p 94.99p 87.52p 93.09p 343038
24/12/2010 89.64p 90.50p 87.83p 89.19p 120076
23/12/2010 92.45p 93.36p 90.14p 90.55p 329822
22/12/2010 91.18p 92.09p 88.65p 92.09p 226469
21/12/2010 90.28p 92.36p 88.29p 89.19p 415528
20/12/2010 92.36p 92.36p 89.12p 90.82p 155301
17/12/2010 93.45p 94.53p 90.55p 90.64p 1202505
16/12/2010 97.07p 98.61p 93.90p 94.17p 364688
15/12/2010 95.89p 98.70p 95.42p 98.70p 2785324
14/12/2010 95.44p 96.89p 95.09p 96.89p 286279
13/12/2010 95.98p 97.52p 95.35p 96.89p 837885
10/12/2010 96.80p 97.34p 94.64p 96.62p 678357
09/12/2010 91.55p 96.89p 91.36p 96.35p 4942895
08/12/2010 91.36p 91.46p 88.40p 89.33p 343173
07/12/2010 87.20p 91.91p 87.06p 90.91p 933087
06/12/2010 86.20p 87.24p 84.71p 86.25p 389177
03/12/2010 81.77p 86.02p 80.68p 85.84p 1590886
02/12/2010 79.91p 82.28p 79.64p 81.50p 708660
01/12/2010 80.36p 81.03p 77.06p 78.10p 1106100
30/11/2010 81.50p 81.69p 78.24p 78.24p 316003
29/11/2010 83.12p 84.23p 79.68p 80.73p 274497
26/11/2010 83.31p 84.53p 80.27p 81.99p 1212872
25/11/2010 85.07p 89.01p 83.85p 84.08p 1519567
24/11/2010 83.76p 85.98p 81.31p 82.31p 1171036

*Close Price adjusted for both dividends and splits