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
20/11/2014 103.25p 103.25p 102.75p 103.25p 20992
19/11/2014 103.00p 105.00p 102.83p 103.75p 63864
18/11/2014 102.75p 103.50p 102.25p 102.75p 52361
17/11/2014 103.50p 103.50p 102.03p 102.75p 74262
14/11/2014 103.05p 103.50p 103.01p 103.50p 29126
13/11/2014 104.50p 104.50p 103.50p 103.50p 42902
12/11/2014 102.50p 104.50p 102.50p 103.75p 5270
11/11/2014 100.00p 104.00p 100.00p 102.50p 11721
10/11/2014 100.00p 103.00p 100.00p 100.00p 98972
07/11/2014 99.50p 100.75p 99.50p 100.00p 31580
06/11/2014 99.50p 101.00p 99.50p 99.50p 18211
05/11/2014 99.50p 99.81p 98.00p 99.50p 20240
04/11/2014 99.50p 101.00p 99.00p 99.50p 53957
03/11/2014 99.50p 101.00p 99.50p 99.50p 71848
31/10/2014 99.50p 101.00p 99.50p 99.50p 36550
30/10/2014 99.50p 100.67p 99.50p 99.50p 37753
29/10/2014 99.50p 101.00p 99.50p 99.50p 21132
28/10/2014 98.75p 100.67p 98.75p 99.50p 12877
27/10/2014 98.00p 99.50p 98.00p 98.00p 86397
24/10/2014 98.00p 99.39p 98.00p 98.00p 5000
23/10/2014 98.00p 99.39p 98.00p 98.00p 49877
22/10/2014 98.00p 99.39p 96.61p 98.00p 56309
21/10/2014 98.00p 99.50p 96.61p 98.00p 44783
20/10/2014 98.00p 98.60p 98.00p 98.00p 46583
17/10/2014 98.00p 98.60p 98.00p 98.00p 39337
16/10/2014 97.50p 98.87p 97.50p 98.00p 34213
15/10/2014 97.50p 98.37p 97.50p 97.50p 15000
14/10/2014 97.50p 98.89p 97.50p 97.50p 43137
13/10/2014 97.25p 98.35p 97.00p 97.25p 143147
10/10/2014 97.25p 97.97p 97.00p 97.25p 17565
09/10/2014 97.25p 98.24p 97.00p 97.25p 30231
08/10/2014 97.25p 97.25p 97.00p 97.25p 18000
07/10/2014 97.25p 97.25p 97.00p 97.25p 3942
06/10/2014 97.25p 98.24p 97.00p 97.25p 18586
03/10/2014 97.25p 97.25p 97.00p 97.25p 25000
02/10/2014 97.25p 97.90p 96.00p 97.25p 94266
01/10/2014 97.25p 97.96p 96.25p 97.25p 48970
30/09/2014 97.25p 97.96p 96.00p 97.25p 5488
29/09/2014 97.25p 97.25p 96.00p 97.25p 8554
26/09/2014 97.25p 97.97p 96.25p 97.25p 75103
25/09/2014 97.25p 97.25p 96.63p 97.25p 5000
24/09/2014 97.75p 97.75p 96.75p 97.25p 34160
23/09/2014 97.25p 97.25p 96.63p 97.25p 9102
22/09/2014 97.50p 98.18p 97.00p 97.50p 16000
19/09/2014 98.25p 98.25p 97.00p 97.50p 7919
18/09/2014 98.50p 98.50p 97.00p 98.25p 50600
17/09/2014 98.50p 98.50p 98.20p 98.50p 12000
16/09/2014 98.50p 98.50p 97.00p 98.50p 6800
15/09/2014 98.50p 98.50p 97.00p 98.50p 2900
12/09/2014 98.75p 98.75p 97.50p 98.50p 29879
11/09/2014 98.75p 98.75p 98.75p 98.75p 0
10/09/2014 98.50p 98.85p 98.50p 98.75p 53500
09/09/2014 99.00p 99.00p 98.00p 98.50p 5658
08/09/2014 99.00p 99.10p 99.00p 99.00p 5500
05/09/2014 99.50p 99.50p 97.00p 99.00p 73012
04/09/2014 99.50p 99.50p 98.00p 99.50p 43407
03/09/2014 99.50p 100.25p 99.50p 99.50p 6500
02/09/2014 99.50p 99.99p 99.50p 99.50p 6800
01/09/2014 99.50p 100.00p 99.50p 99.50p 40000
29/08/2014 99.50p 99.50p 98.03p 99.50p 3000
28/08/2014 99.50p 99.80p 99.50p 99.50p 2000
27/08/2014 99.50p 99.50p 98.50p 99.50p 27282
26/08/2014 100.50p 100.50p 100.00p 100.50p 25000
22/08/2014 100.75p 100.75p 100.50p 100.50p 46795
21/08/2014 100.25p 101.00p 100.25p 100.75p 59700
20/08/2014 100.00p 100.60p 99.00p 100.25p 67500
19/08/2014 99.50p 100.00p 99.50p 100.00p 14000
18/08/2014 99.25p 99.50p 98.03p 99.50p 28422
15/08/2014 98.25p 99.25p 98.00p 99.25p 93041
14/08/2014 98.12p 98.94p 98.12p 98.25p 9077
13/08/2014 98.12p 98.90p 96.78p 98.12p 15500
12/08/2014 98.12p 98.95p 98.12p 98.12p 5000
11/08/2014 98.12p 98.12p 97.99p 98.12p 9000
08/08/2014 98.12p 98.12p 96.75p 98.12p 23926
07/08/2014 98.50p 98.50p 97.00p 98.12p 116383
06/08/2014 99.00p 99.00p 98.00p 98.50p 11300
05/08/2014 98.75p 98.75p 98.01p 98.75p 8000
04/08/2014 98.75p 98.75p 98.00p 98.75p 6766
01/08/2014 99.00p 99.00p 98.50p 98.75p 25000
31/07/2014 99.00p 99.00p 99.00p 99.00p 25000
30/07/2014 99.00p 99.20p 98.75p 99.00p 5508
29/07/2014 100.50p 100.50p 98.50p 99.00p 17526
28/07/2014 100.75p 100.75p 99.50p 100.50p 5000
25/07/2014 101.00p 101.00p 99.50p 100.75p 17824
24/07/2014 101.00p 101.00p 99.50p 101.00p 8837
23/07/2014 101.00p 101.00p 99.50p 101.00p 15850
22/07/2014 101.00p 101.00p 99.51p 101.00p 0
21/07/2014 101.00p 101.00p 99.51p 101.00p 20611
18/07/2014 101.25p 101.25p 100.25p 101.00p 24000
17/07/2014 101.25p 101.25p 100.01p 101.25p 5660
16/07/2014 102.25p 102.25p 100.00p 101.25p 0
15/07/2014 102.25p 102.25p 100.00p 102.25p 33653
14/07/2014 102.25p 102.25p 101.00p 102.25p 2705
11/07/2014 102.25p 102.25p 101.00p 102.25p 6873
10/07/2014 102.25p 102.25p 101.00p 101.75p 111408
09/07/2014 102.50p 102.50p 101.00p 102.25p 30032
08/07/2014 102.50p 102.50p 101.00p 102.50p 4500
07/07/2014 102.75p 103.40p 102.50p 102.50p 5000
04/07/2014 102.75p 102.75p 101.50p 102.75p 12504
03/07/2014 102.75p 102.75p 101.51p 102.75p 3641
02/07/2014 102.75p 102.75p 101.51p 102.75p 3925
01/07/2014 102.75p 103.57p 101.50p 102.75p 57005
30/06/2014 102.75p 103.60p 102.75p 102.75p 35000
27/06/2014 102.75p 103.64p 102.75p 102.75p 0
26/06/2014 102.75p 103.64p 102.75p 102.75p 3000
25/06/2014 102.75p 103.65p 102.75p 102.75p 10500
24/06/2014 102.75p 103.49p 101.51p 102.75p 0
23/06/2014 102.75p 103.49p 101.51p 102.75p 8000
20/06/2014 102.75p 103.49p 102.75p 102.75p 16159
19/06/2014 102.75p 103.50p 101.51p 102.75p 57300
18/06/2014 102.75p 102.75p 101.51p 102.75p 3000
17/06/2014 102.75p 102.75p 101.50p 102.75p 50000
16/06/2014 102.75p 103.69p 101.50p 102.75p 87337
13/06/2014 103.00p 103.50p 102.75p 102.75p 0
12/06/2014 102.75p 103.50p 102.75p 102.75p 20000
11/06/2014 102.75p 103.75p 102.75p 102.75p 11176
10/06/2014 103.00p 103.00p 101.61p 102.75p 2304
09/06/2014 103.00p 103.50p 102.11p 103.00p 39398
06/06/2014 103.00p 103.80p 103.00p 103.00p 11000
05/06/2014 103.00p 103.50p 103.00p 103.00p 0
04/06/2014 103.00p 103.50p 103.00p 103.00p 40329
03/06/2014 103.00p 103.00p 102.00p 103.00p 3000
02/06/2014 103.00p 103.89p 103.00p 103.00p 0
30/05/2014 103.00p 103.89p 103.00p 103.00p 9465
29/05/2014 103.00p 103.80p 102.25p 103.00p 27019
28/05/2014 103.00p 103.00p 102.00p 103.00p 0
27/05/2014 103.00p 103.00p 102.00p 103.00p 15000
23/05/2014 103.00p 103.89p 102.00p 103.00p 21117
22/05/2014 103.50p 103.67p 101.00p 103.00p 39194
21/05/2014 103.50p 104.50p 103.50p 103.50p 1000
20/05/2014 103.50p 103.50p 102.00p 103.50p 1904
19/05/2014 103.50p 103.79p 103.42p 103.50p 9161
16/05/2014 103.50p 103.50p 103.42p 103.50p 54491
15/05/2014 103.50p 103.50p 102.00p 103.50p 9182
14/05/2014 103.50p 103.50p 102.00p 103.50p 41779
13/05/2014 103.50p 103.50p 102.00p 103.50p 0
12/05/2014 103.50p 103.50p 102.00p 103.50p 28160
09/05/2014 103.50p 103.75p 103.45p 103.50p 0
08/05/2014 103.50p 103.75p 103.45p 103.50p 0
07/05/2014 103.75p 103.75p 103.45p 103.50p 10048
06/05/2014 104.25p 104.25p 102.52p 103.75p 11675
02/05/2014 104.25p 104.25p 103.00p 104.25p 40000
01/05/2014 104.25p 104.25p 103.00p 104.25p 2259
30/04/2014 104.25p 104.25p 103.00p 104.25p 15473
29/04/2014 104.25p 104.25p 103.00p 104.25p 10000
28/04/2014 104.25p 105.49p 103.02p 104.25p 42711
25/04/2014 104.25p 104.25p 103.25p 104.25p 0
24/04/2014 104.25p 104.25p 103.25p 104.25p 39667
23/04/2014 104.25p 105.49p 104.25p 104.25p 34373
22/04/2014 104.25p 104.25p 103.00p 104.25p 0
17/04/2014 104.25p 104.25p 103.00p 104.25p 18982
16/04/2014 104.25p 105.49p 104.00p 104.25p 3347
15/04/2014 104.25p 104.25p 103.00p 104.25p 19000
14/04/2014 104.25p 104.35p 104.25p 104.25p 23300
11/04/2014 104.25p 104.35p 104.25p 104.25p 0
10/04/2014 104.25p 104.35p 104.25p 104.25p 222
09/04/2014 104.25p 104.25p 103.25p 104.25p 0
08/04/2014 104.25p 104.25p 103.25p 104.25p 7019
07/04/2014 104.25p 105.49p 104.25p 104.25p 6784
04/04/2014 104.50p 104.50p 103.00p 104.25p 7000
03/04/2014 104.50p 104.50p 104.39p 104.50p 0
02/04/2014 104.50p 104.50p 104.39p 104.50p 4011
01/04/2014 104.50p 105.89p 104.40p 104.50p 9929
31/03/2014 104.50p 104.50p 103.50p 104.50p 6000
28/03/2014 104.50p 104.50p 103.00p 104.50p 0
27/03/2014 104.50p 104.50p 103.00p 104.50p 0
26/03/2014 104.50p 104.50p 103.00p 104.50p 21816
25/03/2014 104.50p 104.50p 103.00p 104.50p 9000
24/03/2014 104.50p 105.99p 104.50p 104.50p 51021
21/03/2014 104.50p 104.96p 103.00p 104.50p 17391
20/03/2014 104.50p 104.50p 103.00p 104.50p 24924
19/03/2014 104.50p 105.99p 103.03p 104.50p 41337
18/03/2014 104.50p 105.95p 104.50p 104.50p 27395
17/03/2014 104.50p 104.50p 104.50p 104.50p 54000
14/03/2014 104.50p 105.90p 103.00p 104.50p 57341
13/03/2014 104.50p 105.90p 104.50p 104.50p 26777
12/03/2014 104.50p 105.90p 103.00p 104.50p 43928
11/03/2014 104.50p 106.00p 104.50p 104.50p 0
10/03/2014 104.50p 106.00p 104.50p 104.50p 18681
07/03/2014 104.50p 104.98p 103.25p 104.50p 17176
06/03/2014 104.50p 105.99p 104.50p 104.50p 20145
05/03/2014 104.50p 106.00p 104.50p 104.50p 0
04/03/2014 104.50p 106.00p 104.50p 104.50p 36450
03/03/2014 104.50p 105.89p 103.03p 104.50p 34856
28/02/2014 104.50p 105.00p 103.50p 104.50p 84964
27/02/2014 104.50p 104.50p 103.00p 104.50p 39159
26/02/2014 104.50p 105.89p 104.50p 104.50p 38776
25/02/2014 104.50p 106.00p 103.15p 104.50p 17985
24/02/2014 104.50p 106.00p 103.15p 104.50p 9059
21/02/2014 104.50p 106.00p 104.50p 104.50p 12881
20/02/2014 104.50p 106.00p 103.12p 104.50p 15271
19/02/2014 104.50p 106.00p 104.50p 104.50p 187759
18/02/2014 104.50p 106.00p 103.05p 104.50p 41975
17/02/2014 104.50p 105.74p 103.60p 104.50p 21661
14/02/2014 104.50p 106.00p 103.60p 104.50p 317990
13/02/2014 104.50p 105.90p 103.50p 104.50p 142949
12/02/2014 104.50p 106.00p 104.00p 104.00p 75184
11/02/2014 102.75p 106.00p 102.75p 104.50p 24023
10/02/2014 102.50p 104.00p 102.50p 102.75p 114080
07/02/2014 101.75p 102.50p 101.75p 101.75p 40897

*Close Price adjusted for both dividends and splits