Ground Rents Income Fund (GRIO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ground Rents Income Fund

Date Open High Low Close* Volume
09/07/2018 106.00p 106.00p 104.01p 106.00p 13927
06/07/2018 106.00p 107.89p 104.01p 106.00p 54493
05/07/2018 106.00p 107.89p 104.01p 106.00p 9956
04/07/2018 106.00p 107.89p 104.00p 106.00p 57205
03/07/2018 106.00p 106.00p 104.01p 106.00p 42648
02/07/2018 106.00p 107.89p 104.01p 106.00p 39439
29/06/2018 106.00p 106.00p 104.50p 106.00p 62189
28/06/2018 106.00p 107.89p 104.00p 106.00p 65312
27/06/2018 106.00p 107.89p 104.50p 106.00p 245249
26/06/2018 106.00p 106.00p 104.50p 106.00p 51003
25/06/2018 106.50p 106.50p 105.00p 106.00p 34155
22/06/2018 106.50p 107.67p 105.21p 106.50p 42717
21/06/2018 106.50p 106.50p 105.20p 106.50p 39905
20/06/2018 106.50p 108.00p 105.21p 106.50p 43056
19/06/2018 106.00p 108.00p 104.25p 106.50p 71056
18/06/2018 106.00p 107.88p 104.21p 106.00p 92998
15/06/2018 105.75p 107.39p 104.21p 106.00p 550836
14/06/2018 105.75p 105.75p 103.61p 105.75p 328572
13/06/2018 105.75p 105.75p 103.61p 105.75p 43903
12/06/2018 105.25p 106.49p 103.10p 105.75p 65601
11/06/2018 105.75p 105.75p 103.04p 105.25p 45068
08/06/2018 105.75p 107.39p 104.00p 105.75p 42850
07/06/2018 105.75p 105.90p 104.00p 105.75p 32414
06/06/2018 105.75p 105.75p 104.00p 105.75p 780009
05/06/2018 106.25p 107.39p 104.00p 105.75p 1299154
04/06/2018 106.75p 106.75p 105.00p 106.25p 49358
01/06/2018 106.75p 108.34p 105.00p 106.75p 67485
31/05/2018 106.75p 106.75p 105.00p 106.75p 38467
30/05/2018 107.75p 107.75p 105.50p 106.75p 56134
29/05/2018 108.00p 109.00p 107.00p 107.75p 32489
25/05/2018 109.00p 109.75p 107.00p 108.50p 57565
24/05/2018 109.75p 110.39p 108.75p 109.25p 32081
23/05/2018 109.75p 110.89p 109.75p 109.75p 19737
22/05/2018 110.25p 110.25p 109.00p 110.00p 172844
21/05/2018 110.25p 111.90p 108.57p 110.25p 61358
18/05/2018 110.00p 110.00p 108.04p 110.00p 1281950
17/05/2018 110.00p 111.56p 108.04p 110.00p 41098
16/05/2018 110.00p 111.88p 108.00p 110.00p 17090
15/05/2018 110.50p 111.88p 108.00p 110.00p 30515
14/05/2018 110.50p 111.91p 109.00p 110.50p 64011
11/05/2018 110.75p 110.75p 109.00p 110.50p 49654
10/05/2018 110.75p 112.00p 109.50p 110.75p 2772
09/05/2018 111.25p 112.39p 110.00p 110.75p 180780
08/05/2018 111.25p 111.25p 109.50p 111.00p 183713
04/05/2018 114.25p 115.00p 110.00p 111.50p 41500
03/05/2018 114.75p 114.75p 113.51p 114.25p 2708
02/05/2018 115.00p 115.45p 114.00p 114.75p 26506
01/05/2018 115.75p 115.75p 114.00p 115.00p 13393
30/04/2018 115.75p 117.39p 114.00p 115.75p 49314
27/04/2018 115.75p 117.39p 114.03p 115.75p 31489
26/04/2018 115.75p 117.39p 114.00p 115.75p 291507
25/04/2018 115.75p 116.84p 114.00p 115.75p 24725
24/04/2018 116.25p 116.84p 115.00p 115.75p 25454
23/04/2018 116.25p 116.85p 115.00p 116.25p 55467
20/04/2018 116.25p 117.23p 115.90p 116.25p 3994
19/04/2018 116.25p 116.25p 115.40p 116.25p 29427
18/04/2018 116.50p 116.50p 115.00p 116.25p 3518
17/04/2018 116.50p 117.84p 115.00p 116.50p 28364
16/04/2018 116.75p 117.84p 115.00p 116.50p 31640
13/04/2018 116.75p 117.84p 115.50p 116.75p 36742
12/04/2018 116.75p 117.84p 115.55p 116.75p 24744
11/04/2018 116.75p 116.75p 115.66p 116.75p 44923
10/04/2018 116.75p 117.89p 115.66p 116.75p 120821
09/04/2018 116.75p 117.00p 115.50p 116.75p 29070
06/04/2018 116.50p 117.20p 115.61p 116.75p 27263
05/04/2018 116.75p 116.75p 115.61p 116.75p 30470
04/04/2018 116.75p 116.75p 115.61p 116.75p 19431
03/04/2018 116.75p 116.75p 115.61p 116.75p 39396
29/03/2018 116.75p 116.75p 115.51p 116.75p 25180
28/03/2018 117.25p 117.25p 115.51p 116.75p 34649
27/03/2018 117.50p 117.50p 115.76p 117.25p 60733
26/03/2018 117.50p 117.50p 116.00p 117.50p 51812
23/03/2018 117.50p 118.49p 116.11p 117.50p 30353
22/03/2018 117.75p 118.49p 116.50p 117.50p 24506
21/03/2018 117.75p 118.49p 116.50p 117.75p 60619
20/03/2018 117.75p 118.89p 116.72p 117.75p 48618
19/03/2018 117.75p 117.75p 116.70p 117.75p 60486
16/03/2018 117.75p 118.89p 116.50p 117.75p 44361
15/03/2018 117.75p 117.90p 116.63p 117.75p 14650
14/03/2018 117.75p 118.89p 116.63p 117.75p 59438
13/03/2018 117.75p 118.89p 116.50p 117.75p 49035
12/03/2018 117.75p 118.89p 116.50p 117.75p 71714
09/03/2018 117.75p 118.89p 116.50p 117.75p 48464
08/03/2018 117.75p 118.89p 116.64p 117.75p 46009
07/03/2018 117.75p 118.00p 116.63p 117.75p 44801
06/03/2018 117.75p 119.00p 116.65p 117.75p 45209
05/03/2018 117.75p 118.94p 116.65p 117.75p 34280
02/03/2018 117.75p 118.50p 116.88p 117.75p 26881
01/03/2018 117.75p 118.80p 116.88p 117.75p 12436
28/02/2018 117.75p 118.80p 116.82p 117.75p 41429
27/02/2018 117.75p 118.73p 116.81p 117.75p 41057
26/02/2018 117.75p 118.73p 116.62p 117.75p 13279
23/02/2018 117.25p 118.00p 116.65p 117.75p 519156
22/02/2018 117.75p 118.89p 116.55p 117.25p 593730
21/02/2018 117.75p 117.75p 116.50p 117.75p 42181
20/02/2018 117.75p 118.79p 116.75p 117.75p 45024
19/02/2018 117.75p 118.79p 117.75p 117.75p 29930
16/02/2018 117.75p 118.89p 116.52p 117.75p 98658
15/02/2018 118.00p 118.49p 116.75p 117.75p 34458
14/02/2018 119.25p 119.89p 117.50p 118.00p 101956
13/02/2018 119.25p 120.89p 117.50p 119.25p 48145
12/02/2018 119.25p 120.89p 117.50p 119.25p 65228
09/02/2018 118.75p 120.89p 117.50p 119.25p 188146
08/02/2018 118.00p 119.00p 117.03p 118.75p 23954
07/02/2018 117.00p 118.00p 117.00p 118.00p 24844
06/02/2018 118.00p 118.00p 116.00p 116.00p 15968
05/02/2018 119.00p 120.00p 118.06p 119.00p 140708
02/02/2018 119.25p 121.20p 118.25p 119.50p 75216
01/02/2018 117.50p 120.00p 117.50p 118.50p 378942
31/01/2018 117.25p 119.00p 117.01p 117.50p 47563
30/01/2018 117.00p 118.75p 116.68p 117.50p 61332
29/01/2018 116.00p 117.20p 116.00p 117.00p 83191
26/01/2018 115.50p 117.00p 115.40p 116.00p 30575
25/01/2018 115.50p 116.00p 115.50p 115.50p 35323
24/01/2018 115.50p 115.86p 115.37p 115.50p 99497
23/01/2018 115.50p 115.86p 115.35p 115.50p 31309
22/01/2018 115.50p 115.97p 115.33p 115.50p 73767
19/01/2018 115.50p 115.97p 115.25p 115.50p 51182
18/01/2018 115.00p 115.97p 115.00p 115.50p 209828
17/01/2018 115.50p 115.97p 115.15p 115.50p 82376
16/01/2018 115.25p 115.83p 114.70p 115.50p 70477
15/01/2018 115.25p 115.83p 114.65p 115.25p 147021
12/01/2018 115.00p 115.83p 114.45p 115.25p 55231
11/01/2018 115.00p 115.78p 114.10p 115.00p 214984
10/01/2018 115.00p 115.00p 114.00p 115.00p 74160
09/01/2018 115.00p 115.50p 114.00p 115.00p 158308
08/01/2018 115.00p 115.00p 114.00p 115.00p 93340
05/01/2018 115.00p 116.00p 114.00p 115.00p 131724
04/01/2018 115.50p 117.00p 114.20p 115.00p 125904
03/01/2018 115.50p 115.75p 114.03p 115.50p 117863
02/01/2018 116.00p 117.00p 115.02p 116.00p 76630
29/12/2017 115.88p 115.88p 114.91p 115.88p 9261
28/12/2017 116.25p 116.25p 114.51p 115.88p 33132
27/12/2017 115.75p 116.25p 114.50p 116.25p 26500
22/12/2017 117.50p 117.50p 114.00p 115.75p 263100
21/12/2017 119.00p 119.00p 117.00p 117.50p 184397
20/12/2017 119.25p 119.95p 118.62p 119.25p 28373
19/12/2017 119.25p 120.50p 118.62p 119.25p 62100
18/12/2017 119.25p 120.50p 118.50p 119.25p 25537
15/12/2017 118.75p 120.00p 117.89p 118.75p 37970
14/12/2017 118.75p 120.00p 117.89p 118.75p 36111
13/12/2017 118.75p 120.00p 117.60p 118.75p 55346
12/12/2017 118.75p 120.00p 117.75p 118.75p 53783
11/12/2017 118.75p 119.89p 117.50p 118.75p 69020
08/12/2017 118.75p 119.89p 117.50p 118.75p 16945
07/12/2017 118.75p 119.00p 117.50p 118.75p 30618
06/12/2017 118.75p 118.75p 117.50p 118.75p 35243
05/12/2017 118.75p 119.89p 117.61p 118.75p 21218
04/12/2017 118.75p 119.89p 117.61p 118.75p 41287
01/12/2017 118.75p 119.89p 117.61p 118.75p 28732
30/11/2017 119.25p 119.25p 117.50p 118.75p 28450
29/11/2017 119.25p 120.39p 117.75p 119.25p 34289
28/11/2017 119.75p 120.39p 118.25p 119.25p 38267
27/11/2017 119.75p 120.39p 119.12p 119.75p 48501
24/11/2017 120.00p 120.00p 119.00p 119.75p 38530
23/11/2017 120.00p 120.00p 119.11p 120.00p 13646
22/11/2017 120.25p 120.89p 119.50p 120.25p 75084
21/11/2017 120.00p 120.25p 119.11p 120.25p 29527
20/11/2017 119.75p 120.11p 119.00p 120.00p 74609
17/11/2017 119.75p 120.89p 118.61p 119.75p 64085
16/11/2017 119.75p 120.00p 118.61p 119.75p 108153
15/11/2017 119.75p 120.89p 118.51p 119.75p 22257
14/11/2017 119.75p 121.00p 118.51p 119.75p 47593
13/11/2017 119.75p 120.99p 118.50p 119.75p 123908
10/11/2017 119.75p 119.75p 118.60p 119.75p 9336
09/11/2017 119.75p 120.89p 118.90p 119.75p 248097
08/11/2017 119.75p 120.89p 118.60p 119.75p 26859
07/11/2017 119.50p 120.89p 118.30p 119.75p 63044
06/11/2017 120.00p 120.00p 118.00p 119.62p 57478
03/11/2017 119.50p 120.88p 119.00p 120.00p 61252
02/11/2017 120.00p 120.89p 119.02p 120.00p 39891
01/11/2017 120.50p 120.50p 118.00p 120.50p 106899
31/10/2017 120.75p 120.75p 119.00p 120.50p 100026
30/10/2017 121.00p 121.89p 119.51p 120.75p 57871
27/10/2017 120.75p 120.75p 119.76p 120.75p 20251
26/10/2017 120.50p 122.00p 119.24p 120.75p 74020
25/10/2017 120.50p 122.00p 119.11p 120.50p 32951
24/10/2017 120.00p 120.50p 118.61p 120.50p 107642
23/10/2017 118.50p 120.00p 117.61p 120.00p 103141
20/10/2017 117.00p 119.50p 115.00p 118.50p 6863577
19/10/2017 117.75p 117.96p 117.00p 117.25p 83065
18/10/2017 118.25p 118.25p 117.25p 117.75p 126398
17/10/2017 118.75p 118.75p 118.00p 118.25p 167293
16/10/2017 119.25p 119.25p 118.50p 118.75p 146943
13/10/2017 120.50p 120.50p 118.75p 118.75p 130963
12/10/2017 119.75p 119.75p 119.25p 119.25p 71947
11/10/2017 120.00p 120.00p 119.75p 119.75p 131385
10/10/2017 120.00p 120.00p 120.00p 120.00p 65357
09/10/2017 120.25p 120.25p 120.00p 120.00p 92100
06/10/2017 120.25p 120.25p 120.25p 120.25p 13804
05/10/2017 120.12p 120.25p 120.12p 120.25p 24805
04/10/2017 120.25p 120.25p 120.00p 120.12p 52617
03/10/2017 120.25p 120.25p 119.50p 120.25p 115996
02/10/2017 120.25p 120.25p 119.50p 119.50p 66339
29/09/2017 120.25p 120.25p 120.25p 120.25p 62020
28/09/2017 120.25p 120.25p 120.25p 120.25p 80618
27/09/2017 120.25p 120.25p 120.25p 120.25p 248387
26/09/2017 120.25p 120.50p 120.25p 120.25p 210618
25/09/2017 119.25p 122.00p 119.25p 120.50p 676609
22/09/2017 119.25p 119.25p 119.25p 119.25p 179295

*Close Price adjusted for both dividends and splits