Grainger (GRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/08/2010 97.79p 97.79p 91.82p 96.25p 1286168
24/08/2010 95.08p 97.52p 93.45p 96.35p 352044
23/08/2010 94.53p 97.79p 94.17p 95.89p 304006
20/08/2010 93.27p 96.76p 90.82p 92.54p 1428260
19/08/2010 100.60p 101.05p 93.36p 93.99p 466978
18/08/2010 100.51p 101.42p 97.25p 97.25p 231748
17/08/2010 100.33p 102.50p 96.30p 100.87p 535260
16/08/2010 104.13p 104.13p 98.88p 99.88p 227076
13/08/2010 99.79p 104.90p 99.79p 103.50p 242995
12/08/2010 101.96p 103.80p 99.88p 102.41p 798334
11/08/2010 105.04p 107.48p 101.33p 101.33p 504362
10/08/2010 103.77p 104.95p 102.77p 103.50p 118625
09/08/2010 110.38p 110.38p 102.86p 103.86p 317720
06/08/2010 106.40p 110.29p 105.49p 106.12p 336041
05/08/2010 107.94p 110.21p 104.86p 104.86p 206899
04/08/2010 106.67p 110.20p 104.59p 106.22p 61548
03/08/2010 108.48p 110.47p 107.30p 109.02p 327835
02/08/2010 104.68p 107.94p 104.22p 106.49p 228926
30/07/2010 108.12p 108.12p 101.87p 102.23p 178808
29/07/2010 107.75p 108.66p 105.58p 105.58p 311456
28/07/2010 109.66p 110.47p 106.12p 106.94p 440655
27/07/2010 108.21p 110.08p 106.12p 108.84p 1294021
26/07/2010 102.96p 110.29p 102.14p 107.12p 462303
23/07/2010 102.68p 103.23p 100.15p 100.87p 231655
22/07/2010 99.61p 102.96p 99.61p 102.23p 215844
21/07/2010 99.88p 101.23p 97.07p 100.24p 423253
20/07/2010 104.95p 104.95p 96.16p 98.07p 468577
19/07/2010 103.86p 104.22p 101.42p 102.50p 782326
16/07/2010 105.22p 105.85p 102.05p 103.23p 264974
15/07/2010 108.66p 108.66p 102.59p 105.04p 216473
14/07/2010 106.12p 108.66p 105.94p 107.21p 1187643
13/07/2010 108.57p 108.57p 104.31p 106.58p 393297
12/07/2010 107.75p 107.75p 105.40p 105.49p 332267
09/07/2010 108.66p 108.66p 106.03p 107.75p 235658
08/07/2010 104.13p 112.19p 104.13p 107.94p 882511
07/07/2010 103.14p 103.68p 100.78p 103.23p 1809653
06/07/2010 101.60p 102.70p 99.79p 102.32p 466358
05/07/2010 101.69p 104.68p 101.42p 102.23p 268224
02/07/2010 103.59p 105.94p 101.42p 102.05p 506700
01/07/2010 105.04p 106.49p 103.05p 104.13p 326630
30/06/2010 103.59p 107.48p 102.32p 106.67p 1490731
29/06/2010 104.40p 108.48p 103.95p 103.95p 268192
28/06/2010 106.94p 108.63p 104.59p 106.94p 1427770
25/06/2010 108.39p 110.47p 107.12p 107.12p 788001
24/06/2010 104.13p 109.84p 102.32p 107.75p 5255932
23/06/2010 104.13p 104.23p 100.69p 102.59p 651736
22/06/2010 99.70p 104.04p 99.61p 103.23p 728206
21/06/2010 101.69p 102.77p 97.98p 101.14p 629695
18/06/2010 101.96p 108.48p 98.07p 99.15p 1785871
17/06/2010 99.42p 103.78p 97.43p 101.51p 325493
16/06/2010 103.23p 105.85p 97.88p 98.43p 374241
15/06/2010 98.25p 104.13p 97.70p 102.50p 375843
14/06/2010 100.51p 102.32p 96.16p 97.79p 512113
11/06/2010 99.33p 102.23p 98.34p 100.42p 370311
10/06/2010 94.17p 101.23p 94.17p 100.06p 339645
09/06/2010 96.35p 97.52p 93.36p 94.62p 596239
08/06/2010 100.87p 100.87p 93.27p 94.72p 1270739
07/06/2010 97.79p 102.59p 97.79p 99.88p 533767
04/06/2010 109.20p 109.93p 98.70p 99.88p 1089209
03/06/2010 107.48p 110.38p 106.58p 108.66p 829570
02/06/2010 107.94p 109.57p 105.94p 107.48p 550392
01/06/2010 111.83p 111.83p 106.03p 109.57p 793446
28/05/2010 108.66p 114.00p 105.40p 109.29p 1111840
27/05/2010 100.33p 108.84p 100.06p 108.30p 713926
26/05/2010 98.52p 101.42p 97.25p 101.42p 1102114
25/05/2010 97.98p 99.97p 96.51p 97.52p 622690
24/05/2010 97.79p 99.79p 97.34p 99.33p 315895
21/05/2010 96.62p 96.89p 96.62p 96.89p 1877788
20/05/2010 104.13p 106.58p 95.44p 95.44p 1042006
19/05/2010 108.66p 110.47p 104.13p 104.13p 1467893
18/05/2010 112.28p 113.19p 107.75p 110.47p 794881
17/05/2010 113.73p 113.73p 109.84p 109.84p 1588384
14/05/2010 117.35p 117.90p 111.83p 112.92p 712930
13/05/2010 118.98p 121.79p 116.24p 116.81p 611230
12/05/2010 115.36p 119.97p 115.36p 117.72p 1124913
11/05/2010 119.07p 122.33p 115.54p 116.63p 922840
10/05/2010 115.90p 120.43p 110.85p 117.81p 1482333
07/05/2010 115.00p 115.90p 105.40p 113.19p 1268367
06/05/2010 117.72p 123.15p 114.36p 118.80p 727556
05/05/2010 124.42p 124.42p 117.72p 118.62p 1057570
04/05/2010 128.85p 130.39p 121.88p 123.15p 572652
30/04/2010 126.86p 129.40p 124.23p 126.05p 3603493
29/04/2010 127.49p 127.49p 124.05p 125.77p 251040
28/04/2010 126.86p 129.94p 125.14p 126.32p 453744
27/04/2010 129.49p 131.21p 127.77p 129.31p 419091
26/04/2010 131.03p 131.03p 126.86p 129.49p 740968
23/04/2010 128.76p 130.12p 126.68p 127.86p 384106
22/04/2010 131.03p 133.02p 124.60p 127.31p 530302
21/04/2010 127.86p 132.93p 127.86p 131.30p 441543
20/04/2010 127.40p 129.40p 125.86p 128.58p 312722
19/04/2010 129.12p 129.12p 126.59p 127.40p 494351
16/04/2010 129.03p 131.20p 127.86p 128.13p 497547
15/04/2010 126.32p 131.21p 126.30p 129.49p 1276360
14/04/2010 125.96p 126.26p 123.15p 125.59p 1027081
13/04/2010 122.06p 123.87p 120.43p 122.70p 623878
12/04/2010 119.53p 124.05p 117.72p 121.25p 256916
09/04/2010 124.60p 124.69p 122.24p 123.15p 179495
08/04/2010 122.06p 124.05p 120.43p 123.24p 257966
07/04/2010 122.42p 124.14p 121.34p 123.69p 444597
06/04/2010 122.42p 124.14p 120.43p 122.24p 525995
01/04/2010 118.80p 124.51p 118.80p 123.69p 1131058
31/03/2010 122.24p 123.78p 121.07p 122.24p 1128357
30/03/2010 123.96p 123.96p 121.79p 122.24p 618976
29/03/2010 123.96p 126.49p 119.93p 122.24p 329136
26/03/2010 122.06p 122.88p 120.61p 122.51p 1354146
25/03/2010 122.24p 125.86p 121.25p 121.25p 1665123
24/03/2010 122.42p 124.14p 121.52p 122.24p 4067096
23/03/2010 122.88p 124.48p 120.88p 121.07p 369767
22/03/2010 124.05p 124.33p 120.52p 122.24p 518064
19/03/2010 124.33p 124.60p 121.07p 123.42p 1917282
18/03/2010 124.96p 126.29p 122.24p 122.60p 570186
17/03/2010 122.24p 129.94p 121.61p 124.14p 422922
16/03/2010 122.88p 122.97p 119.80p 121.88p 1057245
15/03/2010 126.77p 126.77p 121.61p 122.88p 378024
12/03/2010 126.77p 126.77p 120.81p 123.60p 486707
11/03/2010 121.52p 123.69p 120.07p 122.88p 494883
10/03/2010 120.43p 125.23p 118.26p 122.42p 2063492
09/03/2010 119.53p 119.53p 116.72p 118.62p 2742676
08/03/2010 118.44p 119.80p 117.08p 118.80p 1891982
05/03/2010 119.25p 119.25p 116.18p 117.72p 910817
04/03/2010 117.53p 120.43p 115.99p 117.72p 454197
03/03/2010 120.34p 120.34p 115.90p 117.62p 682249
02/03/2010 116.63p 119.98p 115.90p 118.35p 1062729
01/03/2010 116.18p 118.17p 114.82p 115.45p 364784
26/02/2010 115.90p 116.09p 114.00p 115.54p 997068
25/02/2010 114.09p 117.08p 114.09p 114.64p 1757269
24/02/2010 115.54p 116.45p 114.09p 115.90p 49305
23/02/2010 112.55p 116.86p 112.55p 115.18p 167850
22/02/2010 115.45p 120.16p 111.92p 115.00p 271659
19/02/2010 110.47p 116.09p 110.47p 116.09p 495359
18/02/2010 114.36p 115.81p 111.01p 112.55p 249489
17/02/2010 112.10p 116.18p 110.47p 113.82p 478415
16/02/2010 114.46p 115.63p 110.56p 112.46p 261639
15/02/2010 110.47p 114.82p 108.66p 113.37p 892173
12/02/2010 111.83p 112.28p 109.38p 111.29p 453493
11/02/2010 113.37p 114.27p 111.38p 111.92p 353207
10/02/2010 117.62p 120.43p 112.37p 113.28p 781465
09/02/2010 112.37p 113.19p 111.83p 113.19p 139757
08/02/2010 114.00p 114.55p 111.38p 111.56p 798894
05/02/2010 115.45p 115.90p 109.48p 112.46p 1042384
04/02/2010 117.26p 120.34p 113.64p 114.91p 727891
03/02/2010 118.71p 120.56p 115.81p 116.54p 1541017
02/02/2010 119.25p 120.43p 117.99p 119.80p 3053001
01/02/2010 118.62p 118.98p 116.81p 118.53p 996215
29/01/2010 121.34p 121.34p 116.63p 118.17p 2996915
28/01/2010 122.42p 122.42p 118.89p 119.98p 380038
27/01/2010 117.72p 120.16p 115.90p 119.34p 615811
26/01/2010 120.88p 121.52p 117.72p 118.62p 2245567
25/01/2010 120.79p 125.82p 119.98p 120.79p 432832
22/01/2010 127.77p 128.31p 121.34p 122.06p 1076569
21/01/2010 127.86p 130.39p 124.96p 127.04p 1447982
20/01/2010 129.58p 131.75p 125.05p 127.40p 1551752
19/01/2010 128.58p 130.21p 122.51p 126.77p 3025497
18/01/2010 128.13p 130.12p 125.77p 126.32p 463985
15/01/2010 126.77p 130.39p 126.77p 128.13p 686439
14/01/2010 131.30p 131.30p 126.32p 126.77p 398162
13/01/2010 127.86p 130.48p 124.96p 129.40p 1705526
12/01/2010 128.58p 128.58p 125.59p 125.59p 898066
11/01/2010 125.50p 126.95p 122.51p 126.14p 907320
08/01/2010 122.24p 126.77p 122.24p 124.05p 2013840
07/01/2010 126.68p 126.77p 120.97p 124.87p 537307
06/01/2010 125.86p 131.73p 122.79p 125.41p 2814459
05/01/2010 119.53p 125.50p 117.17p 124.05p 1292819
04/01/2010 115.90p 121.16p 115.54p 119.53p 684479
31/12/2009 113.19p 115.90p 111.38p 115.90p 306710
30/12/2009 115.00p 115.00p 113.10p 113.19p 121590
29/12/2009 114.73p 114.91p 108.75p 112.83p 547644
24/12/2009 113.64p 113.64p 108.66p 111.38p 138939
23/12/2009 111.38p 114.09p 108.12p 109.11p 209176
22/12/2009 110.11p 114.73p 107.85p 108.66p 630964
21/12/2009 112.92p 118.98p 111.38p 113.19p 251009
18/12/2009 113.64p 115.81p 108.75p 112.28p 2024258
17/12/2009 118.98p 118.98p 115.00p 115.63p 2532304
16/12/2009 122.24p 123.15p 114.18p 116.81p 1508128
15/12/2009 120.43p 124.05p 120.43p 123.24p 1426552
14/12/2009 121.07p 122.88p 120.79p 121.34p 467317
11/12/2009 117.72p 122.33p 116.27p 121.88p 1897735
10/12/2009 119.25p 119.25p 116.99p 118.44p 4656763
09/12/2009 119.16p 119.53p 115.63p 118.17p 3077099
08/12/2009 119.07p 120.52p 117.26p 118.17p 4355271
07/12/2009 119.53p 119.62p 117.85p 118.62p 1347728
04/12/2009 118.17p 122.24p 118.17p 121.43p 2574134
03/12/2009 112.83p 122.06p 112.28p 119.53p 3311260
02/12/2009 120.52p 121.52p 111.47p 113.64p 3668490
01/12/2009 126.77p 130.24p 119.62p 120.52p 4232488
30/11/2009 127.06p 130.72p 122.18p 130.72p 1199064
27/11/2009 128.45p 131.60p 121.38p 130.88p 840222
26/11/2009 136.35p 136.35p 127.94p 129.12p 980029
25/11/2009 138.88p 138.94p 133.10p 135.32p 681302
24/11/2009 135.32p 138.83p 135.32p 137.75p 508918
23/11/2009 137.59p 138.73p 132.74p 137.39p 840540
20/11/2009 136.04p 138.11p 129.12p 134.80p 735117
19/11/2009 140.38p 150.61p 133.56p 134.29p 1023046
18/11/2009 144.62p 144.62p 139.45p 143.17p 3045678
17/11/2009 149.73p 149.73p 139.09p 141.16p 843165
16/11/2009 151.85p 153.40p 146.79p 148.23p 678092
13/11/2009 145.65p 153.35p 145.39p 151.85p 895466
12/11/2009 140.49p 145.50p 137.80p 145.50p 774206
11/11/2009 131.71p 139.50p 131.71p 139.45p 633952
10/11/2009 140.23p 141.98p 131.71p 133.25p 2002928

*Close Price adjusted for both dividends and splits