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
05/12/2016 136.50p 136.50p 136.14p 136.50p 28975
02/12/2016 136.50p 136.50p 135.00p 136.50p 32455
01/12/2016 136.50p 137.52p 135.00p 136.50p 187176
30/11/2016 136.50p 136.50p 135.20p 136.50p 41007
29/11/2016 136.50p 136.50p 135.00p 136.50p 57238
28/11/2016 136.00p 136.50p 135.00p 136.50p 4711
25/11/2016 136.00p 136.85p 135.00p 136.00p 39817
24/11/2016 136.00p 136.90p 135.00p 136.00p 57032
23/11/2016 134.25p 138.00p 134.25p 136.50p 2142611
22/11/2016 133.50p 135.00p 133.50p 133.75p 25678
21/11/2016 133.75p 134.95p 133.61p 133.75p 8255
18/11/2016 133.50p 134.97p 133.50p 133.75p 30553
17/11/2016 133.50p 134.97p 133.31p 133.50p 4084
16/11/2016 133.50p 135.00p 133.30p 133.50p 21298
15/11/2016 133.00p 135.00p 133.00p 133.50p 22602
14/11/2016 132.50p 134.00p 132.11p 133.25p 22188
11/11/2016 132.00p 134.00p 131.60p 132.50p 26030
10/11/2016 132.00p 134.00p 131.60p 132.00p 18391
09/11/2016 132.50p 132.50p 130.00p 132.00p 61782
08/11/2016 133.50p 134.97p 133.50p 133.50p 42862
07/11/2016 133.00p 134.89p 133.00p 133.50p 59659
04/11/2016 133.00p 134.49p 131.40p 133.00p 42592
03/11/2016 133.00p 134.00p 131.30p 133.00p 22100
02/11/2016 133.00p 134.00p 131.40p 133.00p 8938
01/11/2016 131.50p 134.00p 131.38p 133.00p 30009
31/10/2016 131.00p 133.00p 130.75p 131.50p 46211
28/10/2016 130.00p 132.50p 129.60p 131.00p 56561
27/10/2016 129.50p 132.00p 128.90p 130.00p 47197
26/10/2016 128.75p 130.30p 128.01p 128.75p 9819
25/10/2016 128.00p 130.46p 127.50p 128.75p 106506
24/10/2016 127.75p 129.00p 127.21p 128.00p 16918
21/10/2016 127.75p 127.75p 126.75p 127.75p 40140
20/10/2016 127.50p 129.00p 126.52p 127.75p 122525
19/10/2016 127.50p 127.50p 126.25p 127.50p 21191
18/10/2016 127.00p 127.50p 125.51p 127.50p 210572
17/10/2016 127.00p 129.00p 125.50p 127.00p 108338
14/10/2016 126.75p 127.00p 125.51p 127.00p 10045
13/10/2016 126.75p 128.50p 125.50p 126.75p 56654
12/10/2016 126.75p 126.75p 125.00p 126.75p 240194
11/10/2016 126.50p 126.75p 125.00p 126.75p 79194
10/10/2016 126.50p 126.50p 125.00p 126.50p 52406
07/10/2016 126.75p 129.75p 124.75p 126.50p 56348
06/10/2016 126.75p 126.85p 125.50p 126.75p 22656
05/10/2016 126.50p 126.75p 126.30p 126.75p 17417
04/10/2016 126.25p 126.50p 125.30p 126.50p 23450
03/10/2016 126.25p 126.35p 124.85p 126.25p 33083
30/09/2016 126.25p 126.49p 124.75p 126.25p 5954
29/09/2016 126.00p 127.50p 124.59p 127.50p 117099
28/09/2016 125.87p 126.30p 124.75p 126.00p 9117
27/09/2016 126.00p 127.25p 124.59p 125.87p 45293
26/09/2016 124.75p 126.90p 124.75p 126.00p 55023
23/09/2016 124.75p 126.50p 123.61p 124.75p 68026
22/09/2016 124.75p 124.75p 124.00p 124.75p 7900
21/09/2016 124.75p 124.75p 123.00p 124.75p 33118
20/09/2016 124.75p 124.75p 124.31p 124.75p 53613
19/09/2016 124.75p 126.12p 124.31p 124.75p 24923
16/09/2016 124.75p 124.75p 124.32p 124.75p 12494
15/09/2016 124.75p 124.75p 124.35p 124.75p 18877
14/09/2016 125.25p 126.22p 123.00p 123.50p 81341
13/09/2016 125.25p 126.40p 124.07p 125.25p 68795
12/09/2016 125.25p 125.25p 124.00p 125.25p 10627
09/09/2016 125.25p 126.22p 124.00p 125.25p 18095
08/09/2016 125.25p 125.25p 124.20p 125.25p 19714
07/09/2016 125.25p 126.22p 124.00p 125.25p 50261
06/09/2016 125.25p 126.22p 124.20p 125.25p 18262
05/09/2016 125.25p 126.22p 124.20p 125.25p 46889
02/09/2016 125.25p 126.50p 124.20p 125.25p 48235
01/09/2016 126.00p 126.00p 124.25p 125.25p 37386
31/08/2016 126.00p 127.00p 125.06p 126.00p 71812
30/08/2016 126.25p 127.23p 125.25p 126.00p 50998
26/08/2016 126.25p 127.38p 125.25p 125.50p 42481
25/08/2016 126.25p 127.23p 125.00p 125.00p 97831
24/08/2016 126.25p 127.25p 125.25p 125.25p 111064
23/08/2016 126.25p 127.50p 125.02p 126.25p 65605
22/08/2016 126.25p 127.50p 125.00p 126.25p 97517
19/08/2016 126.25p 127.47p 125.00p 126.25p 21747
18/08/2016 126.50p 126.85p 125.09p 126.25p 23525
17/08/2016 126.50p 126.85p 126.50p 126.50p 20844
16/08/2016 126.50p 127.97p 125.99p 126.50p 72204
15/08/2016 126.50p 127.97p 125.09p 126.50p 40945
12/08/2016 126.50p 127.20p 126.50p 126.50p 63625
11/08/2016 126.50p 127.50p 125.00p 126.50p 49141
10/08/2016 127.00p 127.25p 125.26p 126.50p 53065
09/08/2016 126.50p 128.00p 126.41p 126.50p 61282
08/08/2016 126.50p 127.25p 126.29p 126.50p 59466
05/08/2016 126.50p 126.50p 126.25p 126.50p 142906
04/08/2016 126.50p 128.00p 126.30p 126.50p 62881
03/08/2016 126.00p 128.00p 126.00p 126.50p 68756
02/08/2016 128.00p 129.60p 125.33p 126.00p 87960
01/08/2016 121.25p 130.60p 121.25p 128.00p 260572
29/07/2016 119.00p 123.00p 119.00p 121.25p 97336
28/07/2016 117.50p 118.25p 116.81p 117.50p 42312
27/07/2016 117.50p 118.25p 117.50p 117.50p 11000
26/07/2016 117.50p 119.00p 116.50p 117.50p 84127
25/07/2016 117.50p 119.00p 116.48p 117.50p 52315
22/07/2016 117.50p 118.97p 116.48p 117.50p 2850
21/07/2016 117.50p 118.97p 116.47p 117.50p 9496
20/07/2016 117.50p 119.00p 117.50p 117.50p 51567
19/07/2016 117.50p 118.97p 116.46p 117.50p 21236
18/07/2016 117.25p 118.97p 116.45p 117.50p 27479
15/07/2016 117.25p 117.85p 116.02p 117.25p 248619
14/07/2016 117.25p 118.00p 115.53p 117.25p 26336
13/07/2016 117.00p 118.96p 115.20p 117.25p 269868
12/07/2016 116.75p 117.00p 115.20p 117.00p 31355
11/07/2016 116.75p 116.75p 114.75p 116.75p 51970
08/07/2016 116.50p 116.75p 115.00p 116.75p 49325
07/07/2016 117.00p 117.00p 115.44p 116.50p 32195
06/07/2016 117.00p 118.50p 115.00p 117.00p 55506
05/07/2016 117.25p 119.00p 115.64p 117.00p 18059
04/07/2016 117.50p 119.00p 115.00p 117.25p 151466
01/07/2016 117.00p 119.00p 116.00p 117.50p 25963
30/06/2016 117.00p 118.96p 115.00p 117.00p 16724
29/06/2016 117.00p 119.00p 115.00p 117.00p 42676
28/06/2016 117.38p 119.00p 115.50p 117.00p 82066
27/06/2016 117.75p 117.75p 116.20p 117.38p 83373
24/06/2016 117.25p 119.47p 115.75p 117.75p 49023
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

*Close Price adjusted for both dividends and splits