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
22/09/2017 119.25p 119.25p 119.25p 119.25p 179295
21/09/2017 120.50p 120.50p 119.12p 119.25p 123432
20/09/2017 121.25p 121.25p 120.50p 120.50p 114087
19/09/2017 122.25p 122.25p 121.00p 121.25p 130496
18/09/2017 122.25p 122.25p 122.25p 122.25p 62842
15/09/2017 122.50p 122.50p 122.25p 122.25p 193562
14/09/2017 122.50p 122.50p 122.50p 122.50p 16458
13/09/2017 122.50p 122.50p 122.50p 122.50p 134535
12/09/2017 122.50p 122.50p 122.50p 122.50p 59572
11/09/2017 122.50p 122.50p 122.50p 122.50p 68445
08/09/2017 122.50p 122.50p 122.50p 122.50p 227162
07/09/2017 122.50p 122.50p 122.50p 122.50p 59615
06/09/2017 123.00p 123.00p 122.50p 122.50p 119738
05/09/2017 124.00p 124.00p 123.00p 123.00p 105740
04/09/2017 124.00p 124.00p 124.00p 124.00p 67852
01/09/2017 124.00p 124.25p 124.00p 124.00p 128287
31/08/2017 124.00p 124.00p 124.00p 124.00p 64128
30/08/2017 124.00p 124.00p 124.00p 124.00p 11943
29/08/2017 124.00p 124.00p 124.00p 124.00p 60676
25/08/2017 124.00p 124.00p 124.00p 124.00p 70685
24/08/2017 123.50p 124.00p 123.50p 124.00p 78130
23/08/2017 123.50p 123.50p 123.50p 123.50p 6307
22/08/2017 124.50p 124.50p 123.50p 123.50p 65414
21/08/2017 125.25p 125.25p 124.25p 124.50p 118215
18/08/2017 125.50p 125.50p 125.25p 125.25p 17824
17/08/2017 125.25p 125.50p 125.50p 125.50p 60287
16/08/2017 126.50p 126.50p 126.50p 126.50p 69377
15/08/2017 128.13p 128.13p 126.50p 126.50p 90481
14/08/2017 128.25p 128.25p 128.13p 128.13p 36500
11/08/2017 128.50p 128.50p 128.25p 128.25p 95051
10/08/2017 128.50p 128.50p 128.50p 128.50p 33125
09/08/2017 128.25p 128.50p 128.25p 128.50p 64528
08/08/2017 128.00p 128.25p 128.00p 128.25p 51444
07/08/2017 127.50p 128.00p 127.50p 128.00p 77638
04/08/2017 126.50p 127.50p 126.50p 127.50p 285630
03/08/2017 123.50p 126.50p 123.25p 126.50p 506305
02/08/2017 118.75p 123.25p 118.75p 123.25p 336618
01/08/2017 120.25p 120.25p 118.00p 118.75p 340472
31/07/2017 121.50p 121.50p 120.25p 120.25p 143915
28/07/2017 122.50p 122.50p 121.50p 121.50p 162472
27/07/2017 121.88p 122.50p 120.25p 122.00p 359119
26/07/2017 128.25p 128.25p 121.50p 121.88p 496637
25/07/2017 133.50p 133.50p 128.25p 128.25p 417963
24/07/2017 133.50p 133.50p 133.50p 133.50p 6910
21/07/2017 133.50p 133.50p 133.50p 133.50p 10344
20/07/2017 133.00p 133.50p 133.50p 133.50p 63455
19/07/2017 133.50p 133.50p 133.00p 133.50p 57318
18/07/2017 133.00p 133.00p 133.00p 133.00p 4350
17/07/2017 133.00p 133.00p 133.00p 133.00p 14404
14/07/2017 133.00p 133.00p 133.00p 133.00p 45296
13/07/2017 133.00p 133.00p 133.00p 133.00p 28442
12/07/2017 133.00p 133.00p 133.00p 133.00p 71249
11/07/2017 133.00p 133.00p 133.00p 133.00p 67104
10/07/2017 133.50p 133.50p 133.00p 133.00p 134454
07/07/2017 133.50p 133.50p 133.50p 133.50p 18567
06/07/2017 133.50p 133.50p 133.50p 133.50p 40500
05/07/2017 133.50p 133.50p 133.50p 133.50p 28116
04/07/2017 133.50p 133.50p 133.50p 133.50p 56700
03/07/2017 133.50p 133.50p 133.50p 133.50p 43116
30/06/2017 133.50p 133.50p 133.50p 133.50p 60484
29/06/2017 133.50p 133.50p 133.50p 133.50p 41429
28/06/2017 133.50p 133.50p 133.50p 133.50p 106233
27/06/2017 133.50p 133.50p 133.50p 133.50p 45105
26/06/2017 133.50p 133.50p 133.50p 133.50p 60413
23/06/2017 133.50p 133.50p 133.50p 133.50p 42061
22/06/2017 133.50p 133.50p 133.50p 133.50p 0
21/06/2017 133.50p 133.50p 133.50p 133.50p 0
20/06/2017 133.50p 133.50p 133.50p 133.50p 0
19/06/2017 133.25p 133.50p 133.25p 133.50p 0
16/06/2017 133.25p 134.29p 132.00p 133.25p 144643
15/06/2017 133.75p 134.67p 132.00p 133.25p 34649
14/06/2017 133.75p 134.89p 132.50p 133.75p 40500
13/06/2017 133.75p 134.89p 132.50p 133.75p 161613
12/06/2017 133.75p 134.89p 132.50p 133.75p 138788
09/06/2017 133.75p 133.83p 132.61p 133.75p 20749
08/06/2017 134.25p 134.25p 133.90p 134.25p 15352
07/06/2017 134.25p 134.90p 134.25p 134.25p 8548
06/06/2017 134.25p 134.25p 132.50p 134.25p 58208
05/06/2017 134.50p 134.50p 132.61p 134.25p 10407
02/06/2017 133.50p 135.33p 131.50p 134.50p 83039
01/06/2017 133.50p 135.65p 131.62p 133.50p 53964
31/05/2017 133.25p 133.73p 131.50p 133.50p 89381
30/05/2017 132.50p 133.46p 131.00p 133.25p 50392
26/05/2017 131.50p 133.89p 130.30p 132.50p 92928
25/05/2017 131.50p 132.79p 131.50p 131.50p 26722
24/05/2017 131.50p 132.90p 130.36p 131.50p 58014
23/05/2017 131.50p 133.00p 130.33p 131.50p 72166
22/05/2017 131.50p 132.67p 130.00p 131.50p 113327
19/05/2017 131.50p 132.50p 130.03p 131.50p 24996
18/05/2017 131.25p 132.23p 130.00p 131.50p 151146
17/05/2017 133.38p 133.38p 129.50p 131.25p 187009
16/05/2017 135.25p 135.25p 132.00p 133.38p 179662
15/05/2017 135.50p 136.00p 133.00p 134.75p 157417
12/05/2017 134.50p 136.80p 134.00p 135.50p 143910
11/05/2017 135.25p 135.25p 133.50p 134.50p 134946
10/05/2017 135.25p 135.50p 134.50p 135.25p 106803
09/05/2017 135.50p 135.50p 134.50p 135.25p 75471
08/05/2017 135.25p 135.50p 134.50p 135.50p 74749
05/05/2017 136.75p 136.75p 134.00p 135.25p 80467
04/05/2017 138.50p 138.50p 135.00p 136.75p 180519
03/05/2017 139.50p 139.91p 137.00p 138.50p 51013
02/05/2017 139.50p 140.50p 137.00p 139.50p 105471
28/04/2017 140.00p 141.89p 137.50p 139.50p 64539
27/04/2017 140.00p 141.89p 138.00p 140.00p 120405
26/04/2017 140.00p 141.60p 138.35p 140.00p 25564
25/04/2017 140.00p 141.89p 138.34p 140.00p 44146
24/04/2017 140.00p 141.89p 138.00p 140.00p 40569
21/04/2017 140.00p 141.89p 138.04p 140.00p 39897
20/04/2017 140.00p 140.39p 138.33p 140.00p 138838
19/04/2017 140.00p 140.50p 138.04p 140.00p 77791
18/04/2017 140.00p 141.00p 140.00p 140.00p 56721
13/04/2017 140.25p 141.48p 138.00p 140.00p 67285
12/04/2017 140.25p 141.69p 138.50p 140.25p 44281
11/04/2017 140.25p 141.71p 138.25p 140.25p 94383
10/04/2017 140.25p 141.75p 139.31p 140.25p 80795
07/04/2017 140.25p 141.90p 138.50p 140.25p 112656
06/04/2017 140.25p 141.93p 139.31p 140.25p 69650
05/04/2017 140.25p 141.96p 139.31p 140.25p 33588
04/04/2017 140.25p 141.96p 139.32p 140.25p 19649
03/04/2017 140.25p 141.96p 138.50p 140.25p 63018
31/03/2017 140.25p 141.75p 139.10p 140.25p 9965
30/03/2017 140.25p 141.96p 138.85p 140.25p 208313
29/03/2017 140.25p 141.75p 138.85p 140.25p 12898
28/03/2017 140.25p 141.96p 138.57p 140.25p 72107
27/03/2017 140.25p 141.96p 138.57p 140.25p 18050
24/03/2017 140.25p 141.96p 138.55p 140.25p 24370
23/03/2017 140.25p 140.37p 138.50p 140.25p 30827
22/03/2017 140.25p 142.00p 138.53p 140.25p 86669
21/03/2017 140.25p 140.50p 139.41p 140.25p 21924
20/03/2017 140.25p 141.00p 138.61p 140.25p 81953
17/03/2017 140.25p 141.40p 139.00p 140.25p 69010
16/03/2017 140.25p 142.00p 139.60p 140.25p 85355
15/03/2017 140.25p 141.50p 140.11p 140.25p 52457
14/03/2017 140.25p 142.00p 140.11p 140.25p 9250
13/03/2017 140.25p 142.00p 140.25p 140.25p 16611
10/03/2017 140.25p 142.25p 140.00p 140.25p 62687
09/03/2017 140.25p 142.00p 139.50p 140.25p 65762
08/03/2017 140.25p 142.00p 138.88p 140.25p 64420
07/03/2017 140.00p 141.81p 139.51p 140.00p 39228
06/03/2017 140.00p 141.56p 138.44p 140.00p 45830
03/03/2017 140.00p 141.96p 139.00p 140.00p 68141
02/03/2017 140.00p 141.00p 138.44p 140.00p 37908
01/03/2017 139.37p 141.95p 137.55p 140.00p 40819
28/02/2017 139.37p 141.70p 137.52p 139.37p 6776
27/02/2017 139.37p 141.70p 137.52p 139.37p 52741
24/02/2017 139.37p 139.75p 137.00p 139.37p 19936
23/02/2017 139.37p 141.70p 137.51p 139.37p 61810
22/02/2017 139.37p 141.75p 137.05p 139.37p 42322
21/02/2017 139.37p 141.70p 137.50p 139.37p 62891
20/02/2017 138.50p 141.70p 137.50p 139.37p 123569
17/02/2017 138.00p 139.61p 138.00p 138.50p 3000
16/02/2017 138.00p 139.56p 138.00p 138.00p 3638
15/02/2017 138.37p 140.50p 136.52p 138.37p 37610
14/02/2017 138.37p 140.50p 137.20p 138.37p 51100
13/02/2017 138.00p 140.75p 136.52p 138.37p 50840
10/02/2017 137.00p 138.45p 136.44p 138.00p 52046
09/02/2017 136.50p 138.00p 136.10p 136.50p 67090
08/02/2017 136.50p 136.50p 135.03p 136.50p 99047
07/02/2017 136.50p 137.91p 136.02p 136.50p 51299
06/02/2017 136.50p 138.00p 135.06p 136.50p 57350
03/02/2017 136.50p 136.50p 135.00p 136.50p 51250
02/02/2017 136.50p 136.50p 135.03p 136.50p 36499
01/02/2017 136.50p 136.50p 135.03p 136.50p 13211
31/01/2017 136.50p 136.50p 135.03p 136.50p 11529
30/01/2017 136.50p 136.50p 135.03p 136.50p 17087
27/01/2017 136.50p 136.50p 135.03p 136.50p 66861
26/01/2017 136.50p 137.00p 135.03p 136.50p 36521
25/01/2017 136.50p 136.50p 135.00p 136.50p 71214
24/01/2017 136.50p 136.50p 135.03p 136.50p 71478
23/01/2017 136.50p 136.50p 136.25p 136.50p 1440
20/01/2017 136.50p 136.50p 136.25p 136.50p 25679
19/01/2017 136.50p 136.50p 134.50p 136.50p 59652
18/01/2017 136.50p 136.50p 136.40p 136.50p 48895
17/01/2017 136.50p 137.00p 135.11p 136.50p 75654
16/01/2017 136.50p 136.53p 135.39p 136.50p 26297
13/01/2017 136.50p 136.54p 135.39p 136.50p 44378
12/01/2017 136.50p 136.59p 130.00p 130.00p 34858
11/01/2017 136.50p 136.69p 135.36p 136.50p 45713
10/01/2017 136.50p 136.73p 135.25p 136.50p 41525
09/01/2017 136.50p 136.74p 135.09p 136.50p 26975
06/01/2017 136.50p 136.74p 135.35p 136.50p 39247
05/01/2017 136.50p 136.74p 135.35p 136.50p 53950
04/01/2017 136.50p 136.75p 135.15p 136.50p 20502
03/01/2017 136.50p 137.67p 135.00p 136.50p 91228
30/12/2016 136.50p 136.75p 135.15p 136.50p 18264
29/12/2016 136.50p 136.75p 135.03p 136.50p 20551
28/12/2016 136.50p 137.67p 135.03p 136.50p 1653
23/12/2016 136.50p 137.67p 135.15p 136.50p 9337
22/12/2016 136.50p 136.75p 135.48p 136.50p 26082
21/12/2016 136.50p 136.75p 135.50p 136.50p 24685
20/12/2016 136.50p 136.75p 135.50p 136.50p 10027
19/12/2016 136.50p 138.00p 136.00p 136.50p 60701
16/12/2016 136.75p 138.55p 136.00p 136.50p 47026
15/12/2016 136.75p 139.00p 135.30p 136.75p 72678
14/12/2016 135.75p 139.00p 135.75p 136.75p 34839
13/12/2016 134.25p 137.00p 134.25p 135.75p 78537
12/12/2016 134.38p 136.00p 133.12p 134.25p 52848
09/12/2016 135.75p 136.15p 132.75p 134.38p 63168
08/12/2016 136.50p 137.52p 134.00p 135.75p 23247
07/12/2016 136.50p 136.50p 135.00p 136.50p 19462

*Close Price adjusted for both dividends and splits