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
23/06/2016 118.50p 118.75p 117.65p 118.75p 42040
22/06/2016 118.50p 119.97p 118.50p 118.50p 3906
21/06/2016 118.50p 120.00p 118.50p 118.50p 9385
20/06/2016 119.00p 119.67p 117.00p 118.50p 22909
17/06/2016 119.00p 119.00p 117.00p 118.88p 21000
16/06/2016 118.88p 120.75p 117.19p 118.88p 80065
15/06/2016 118.75p 119.00p 117.00p 118.88p 12933
14/06/2016 118.50p 120.00p 117.10p 118.75p 194531
13/06/2016 118.38p 118.50p 118.38p 118.50p 32596
10/06/2016 118.38p 120.00p 116.75p 118.38p 27499
09/06/2016 118.38p 118.77p 116.91p 118.38p 44904
08/06/2016 118.25p 118.93p 116.67p 118.38p 54090
07/06/2016 118.25p 118.25p 117.24p 118.25p 15375
06/06/2016 118.50p 118.95p 117.24p 118.25p 52951
03/06/2016 118.00p 119.00p 116.85p 118.50p 45200
02/06/2016 118.00p 118.20p 118.00p 118.00p 17700
01/06/2016 118.00p 120.00p 116.85p 118.00p 24961
31/05/2016 118.00p 120.00p 116.84p 118.00p 84228
27/05/2016 117.75p 118.00p 117.75p 118.00p 8677
26/05/2016 117.50p 117.75p 116.10p 117.75p 16811
25/05/2016 117.50p 118.91p 116.00p 117.50p 21942
24/05/2016 117.50p 117.50p 116.10p 117.50p 5000
23/05/2016 118.00p 118.00p 116.00p 117.50p 108086
20/05/2016 117.88p 118.77p 116.00p 118.00p 27710
19/05/2016 118.50p 118.77p 117.00p 117.88p 13735
18/05/2016 118.50p 118.50p 118.50p 118.50p 0
17/05/2016 118.50p 119.22p 118.03p 118.50p 153736
16/05/2016 117.50p 119.00p 117.50p 118.50p 109010
13/05/2016 117.50p 117.50p 117.31p 117.50p 4300
12/05/2016 117.50p 119.00p 117.30p 117.50p 28958
11/05/2016 117.50p 118.25p 117.50p 117.50p 3300
10/05/2016 117.50p 117.50p 117.30p 117.50p 4500
09/05/2016 117.25p 119.00p 117.25p 117.50p 1699
06/05/2016 117.50p 118.25p 116.90p 117.50p 36046
05/05/2016 117.75p 118.88p 117.30p 117.50p 89650
04/05/2016 116.50p 119.00p 116.05p 117.75p 38563
03/05/2016 115.50p 116.00p 115.50p 116.00p 862
29/04/2016 115.25p 117.00p 114.27p 115.50p 85001
28/04/2016 113.50p 115.25p 113.50p 115.25p 29868
27/04/2016 113.75p 114.50p 112.00p 113.50p 75081
26/04/2016 113.75p 115.00p 113.00p 113.75p 44217
25/04/2016 113.50p 114.00p 113.50p 113.75p 9279
22/04/2016 112.25p 113.50p 112.25p 113.50p 40286
21/04/2016 112.25p 113.00p 112.25p 112.25p 10622
20/04/2016 112.25p 112.45p 112.15p 112.25p 48916
19/04/2016 112.25p 112.75p 111.50p 112.25p 107348
18/04/2016 112.25p 112.90p 111.65p 112.25p 81267
15/04/2016 112.00p 112.74p 111.50p 112.25p 35576
14/04/2016 110.75p 112.00p 110.00p 112.00p 268236
13/04/2016 110.75p 110.75p 109.97p 110.75p 29105
12/04/2016 110.75p 110.75p 109.50p 110.75p 280159
11/04/2016 110.75p 111.90p 109.50p 110.75p 98137
08/04/2016 111.00p 111.00p 109.50p 110.75p 263015
07/04/2016 111.00p 111.00p 110.00p 111.00p 99782
06/04/2016 111.00p 111.00p 110.00p 111.00p 155981
05/04/2016 112.00p 112.00p 110.50p 111.00p 42562
04/04/2016 111.50p 111.75p 110.00p 111.75p 134301
01/04/2016 111.50p 111.50p 110.00p 111.50p 23227
31/03/2016 111.50p 111.50p 110.01p 111.50p 37864
30/03/2016 111.75p 112.45p 110.00p 111.50p 88150
29/03/2016 111.75p 111.75p 110.51p 111.75p 17622
24/03/2016 111.75p 113.50p 110.50p 111.75p 115776
23/03/2016 111.75p 111.75p 110.00p 111.75p 92529
22/03/2016 112.50p 112.50p 110.50p 111.75p 117460
21/03/2016 112.50p 112.89p 111.00p 112.50p 174704
18/03/2016 112.50p 114.06p 111.50p 112.50p 82180
17/03/2016 112.25p 112.50p 110.75p 112.50p 310961
16/03/2016 112.25p 112.40p 110.50p 112.25p 119430
15/03/2016 111.75p 113.39p 110.75p 112.25p 979070
14/03/2016 111.75p 112.10p 110.75p 111.75p 1023475
11/03/2016 112.00p 112.10p 111.20p 111.75p 49095
10/03/2016 111.50p 112.50p 111.30p 112.50p 25258
09/03/2016 113.25p 113.25p 112.00p 113.25p 110043
08/03/2016 113.25p 113.25p 112.00p 113.25p 51481
07/03/2016 114.00p 114.00p 112.00p 113.25p 126559
04/03/2016 114.50p 114.50p 113.00p 114.25p 120200
03/03/2016 114.50p 114.50p 113.15p 114.50p 10949
02/03/2016 114.50p 116.00p 113.12p 114.50p 58207
01/03/2016 114.50p 116.00p 113.10p 114.50p 39093
29/02/2016 114.50p 114.50p 114.50p 114.50p 0
26/02/2016 114.50p 114.50p 113.10p 114.50p 59996
25/02/2016 114.50p 114.60p 113.75p 114.50p 567208
24/02/2016 114.50p 115.89p 113.75p 114.50p 7340
23/02/2016 115.00p 115.00p 113.75p 114.50p 1000
22/02/2016 115.50p 115.50p 113.50p 115.00p 110771
19/02/2016 115.50p 115.50p 114.84p 115.50p 49365
18/02/2016 115.50p 116.00p 114.60p 115.50p 9548
17/02/2016 116.50p 116.50p 115.45p 116.50p 66578
16/02/2016 116.62p 116.62p 115.00p 116.50p 53031
15/02/2016 116.75p 116.75p 115.50p 116.62p 42410
12/02/2016 116.75p 116.75p 116.00p 116.75p 3200
11/02/2016 116.75p 116.75p 115.51p 116.75p 25968
10/02/2016 116.75p 116.75p 115.75p 116.75p 19373
09/02/2016 116.62p 117.00p 115.60p 116.75p 83692
08/02/2016 116.50p 116.62p 115.50p 116.62p 86644
05/02/2016 116.50p 116.50p 115.11p 116.50p 17201
04/02/2016 116.50p 116.50p 115.00p 116.50p 35000
03/02/2016 116.50p 116.85p 116.50p 116.50p 14982
02/02/2016 116.50p 117.00p 115.12p 116.50p 11284
01/02/2016 116.50p 116.89p 115.90p 116.50p 18081
29/01/2016 116.50p 116.50p 115.11p 116.50p 38726
28/01/2016 116.50p 116.50p 115.00p 116.50p 17884
27/01/2016 115.88p 116.50p 114.60p 116.50p 46447
26/01/2016 115.88p 115.88p 114.00p 115.88p 73619
25/01/2016 115.75p 115.88p 114.99p 115.88p 33478
22/01/2016 115.50p 115.75p 114.00p 115.75p 45896
21/01/2016 115.50p 115.50p 114.00p 115.50p 40714
20/01/2016 115.75p 116.00p 114.00p 115.50p 34532
19/01/2016 116.00p 116.00p 115.53p 116.00p 11594
18/01/2016 116.00p 116.00p 114.80p 116.00p 43632
15/01/2016 116.00p 116.00p 114.50p 116.00p 64019
14/01/2016 116.00p 116.00p 114.76p 116.00p 26672
13/01/2016 116.00p 117.25p 114.76p 116.00p 33027
12/01/2016 115.25p 116.50p 115.00p 116.00p 34318
11/01/2016 115.25p 115.75p 114.00p 115.25p 111356
08/01/2016 115.25p 116.50p 114.20p 115.25p 57537
07/01/2016 115.25p 115.25p 114.06p 115.25p 37889
06/01/2016 115.50p 116.50p 114.06p 115.50p 39580
05/01/2016 115.75p 115.75p 114.06p 115.50p 61882
04/01/2016 115.75p 115.75p 114.00p 115.75p 136922
31/12/2015 115.75p 115.75p 115.25p 115.75p 21334
30/12/2015 115.75p 115.75p 115.25p 115.75p 15201
29/12/2015 116.00p 116.00p 114.50p 115.75p 56035
24/12/2015 116.00p 116.00p 114.90p 116.00p 23900
23/12/2015 116.00p 116.00p 114.65p 116.00p 50542
22/12/2015 116.25p 116.25p 114.80p 116.00p 34606
21/12/2015 116.25p 116.31p 114.80p 116.25p 112258
18/12/2015 116.25p 116.76p 114.56p 116.25p 55411
17/12/2015 116.25p 116.50p 114.56p 116.25p 62201
16/12/2015 116.25p 116.25p 116.25p 116.25p 0
15/12/2015 116.25p 116.78p 114.90p 116.25p 80937
14/12/2015 115.75p 117.00p 115.00p 116.25p 28882
11/12/2015 115.75p 116.49p 115.75p 115.75p 24909
10/12/2015 114.75p 116.25p 114.60p 115.75p 72362
09/12/2015 115.50p 116.00p 114.50p 115.50p 59191
08/12/2015 115.63p 115.99p 115.50p 115.50p 15490
07/12/2015 115.63p 116.00p 114.75p 115.63p 58075
04/12/2015 115.50p 116.21p 114.78p 115.63p 44074
03/12/2015 115.63p 115.63p 115.63p 115.63p 0
02/12/2015 115.63p 116.24p 115.00p 115.63p 56629
01/12/2015 115.63p 115.63p 115.00p 115.63p 75102
30/11/2015 115.50p 116.25p 114.53p 115.63p 84963
27/11/2015 115.50p 116.24p 114.53p 115.50p 10604
26/11/2015 115.50p 116.25p 115.50p 115.50p 27889
25/11/2015 115.88p 116.72p 115.88p 115.88p 50950
24/11/2015 115.88p 116.75p 115.25p 115.88p 111129
23/11/2015 115.50p 116.75p 115.03p 115.88p 54657
20/11/2015 115.50p 116.48p 114.50p 115.50p 93864
19/11/2015 115.50p 116.50p 114.50p 115.50p 78963
18/11/2015 115.50p 116.50p 115.20p 115.50p 29223
17/11/2015 115.00p 116.50p 115.00p 115.50p 53791
16/11/2015 114.13p 116.00p 114.01p 115.00p 140108
13/11/2015 114.13p 114.90p 113.76p 114.13p 19419
12/11/2015 114.13p 114.90p 113.76p 114.13p 18812
11/11/2015 113.75p 114.75p 113.75p 114.13p 20710
10/11/2015 113.75p 114.46p 113.50p 113.75p 85465
09/11/2015 113.75p 114.50p 113.50p 113.75p 71604
06/11/2015 113.75p 114.49p 113.00p 113.75p 58505
05/11/2015 114.00p 114.50p 113.45p 113.75p 58383
04/11/2015 114.00p 115.00p 113.50p 114.00p 72572
03/11/2015 113.75p 114.98p 113.50p 114.00p 73380
02/11/2015 113.63p 114.73p 113.50p 113.75p 21278
30/10/2015 113.50p 114.50p 113.50p 113.63p 46656
29/10/2015 113.37p 114.13p 113.13p 113.50p 36098
28/10/2015 113.13p 114.00p 113.13p 113.37p 38884
27/10/2015 113.00p 114.00p 112.26p 113.13p 31738
26/10/2015 112.13p 113.00p 112.13p 113.00p 93588
23/10/2015 112.13p 112.49p 111.87p 112.13p 24689
22/10/2015 112.13p 112.28p 111.86p 112.13p 27903
21/10/2015 112.13p 112.50p 112.13p 112.13p 37967
20/10/2015 112.00p 112.50p 112.00p 112.13p 51419
19/10/2015 112.00p 112.50p 112.00p 112.00p 77428
16/10/2015 112.00p 112.01p 112.00p 112.00p 7251
15/10/2015 112.00p 112.25p 111.90p 112.00p 27050
14/10/2015 111.50p 112.50p 111.00p 112.00p 146778
13/10/2015 111.50p 112.39p 111.50p 111.50p 75111
12/10/2015 111.50p 111.88p 110.50p 111.50p 111245
09/10/2015 111.25p 112.39p 111.25p 111.50p 34270
08/10/2015 111.25p 111.25p 110.11p 111.25p 4541
07/10/2015 111.25p 111.68p 110.72p 111.25p 17222
06/10/2015 111.25p 111.25p 110.11p 111.25p 5859
05/10/2015 111.25p 111.80p 110.70p 111.25p 72091
02/10/2015 111.25p 111.80p 110.70p 111.25p 5248
01/10/2015 111.25p 111.85p 110.65p 111.25p 20750
30/09/2015 110.75p 112.49p 110.65p 111.25p 136923
29/09/2015 110.75p 111.39p 110.30p 110.75p 72505
28/09/2015 111.00p 111.18p 110.30p 111.00p 20500
25/09/2015 111.00p 111.18p 110.20p 111.00p 69552
24/09/2015 111.00p 111.99p 110.50p 111.00p 116011
23/09/2015 111.00p 111.20p 110.50p 111.00p 77392
22/09/2015 111.25p 111.25p 110.63p 111.00p 4000
21/09/2015 111.00p 111.30p 110.44p 111.25p 50913
18/09/2015 111.00p 111.00p 109.61p 111.00p 119576
17/09/2015 111.00p 112.39p 110.20p 111.00p 15356
16/09/2015 110.50p 111.00p 110.20p 111.00p 2623
15/09/2015 110.50p 110.50p 110.20p 110.50p 11795
14/09/2015 110.75p 111.00p 110.20p 110.50p 32300
11/09/2015 111.00p 111.00p 110.00p 110.75p 125662
10/09/2015 111.00p 111.00p 110.40p 111.00p 36856
09/09/2015 111.00p 112.00p 110.31p 111.00p 41041

*Close Price adjusted for both dividends and splits