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
22/02/2016 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
08/09/2015 110.50p 112.00p 109.81p 111.00p 11615
07/09/2015 110.50p 110.50p 109.81p 110.50p 5500
04/09/2015 109.75p 111.50p 108.80p 110.50p 25071
03/09/2015 109.63p 109.75p 108.80p 109.75p 55084
02/09/2015 109.50p 109.63p 109.50p 109.63p 0
01/09/2015 109.50p 109.50p 109.00p 109.50p 1600
28/08/2015 109.50p 109.50p 109.00p 109.50p 40233
27/08/2015 109.50p 109.50p 109.00p 109.50p 33380
26/08/2015 109.50p 110.49p 109.00p 109.50p 64776
25/08/2015 109.50p 109.50p 109.10p 109.50p 20488
24/08/2015 109.50p 110.49p 109.50p 109.50p 13137
21/08/2015 109.50p 109.50p 109.00p 109.50p 69597
20/08/2015 109.50p 109.50p 108.66p 109.50p 69755
19/08/2015 109.88p 109.88p 109.00p 109.75p 97139
18/08/2015 110.00p 110.00p 109.25p 109.88p 78961
17/08/2015 110.00p 110.49p 109.51p 110.00p 15640
14/08/2015 110.25p 110.25p 109.25p 110.00p 170871
13/08/2015 110.25p 110.25p 109.98p 110.25p 5000
12/08/2015 110.25p 110.99p 109.50p 110.25p 45042
11/08/2015 110.75p 110.97p 109.51p 110.25p 19621
10/08/2015 110.75p 111.90p 110.75p 110.75p 2132
07/08/2015 110.75p 110.75p 109.50p 110.75p 95149
06/08/2015 110.75p 110.75p 109.51p 110.75p 4478
05/08/2015 110.75p 110.75p 109.51p 110.75p 19689
04/08/2015 110.75p 110.75p 109.51p 110.75p 5881
03/08/2015 111.25p 111.99p 109.50p 110.75p 111459
31/07/2015 111.25p 111.25p 110.50p 111.25p 5913
30/07/2015 111.25p 111.25p 110.01p 111.25p 5800
29/07/2015 111.25p 111.25p 110.00p 111.25p 104816
28/07/2015 111.25p 111.25p 110.01p 111.25p 68693
27/07/2015 111.75p 111.75p 110.00p 111.25p 62936
24/07/2015 111.75p 111.75p 110.00p 111.75p 21442
23/07/2015 111.75p 111.75p 111.75p 111.75p 0
22/07/2015 112.00p 112.00p 110.00p 111.75p 18000
21/07/2015 112.25p 112.25p 110.08p 112.00p 45750
20/07/2015 112.25p 113.99p 110.57p 112.25p 93671
17/07/2015 112.25p 112.25p 110.51p 112.25p 23037
16/07/2015 112.25p 112.55p 112.25p 112.25p 47120
15/07/2015 112.25p 112.25p 110.94p 112.25p 5823
14/07/2015 112.25p 112.60p 110.94p 112.25p 7035
13/07/2015 112.25p 113.99p 110.94p 112.25p 96768
10/07/2015 112.25p 113.45p 112.25p 112.25p 3000
09/07/2015 112.25p 113.99p 110.94p 112.25p 3043
08/07/2015 112.25p 113.58p 110.50p 112.25p 107379
07/07/2015 112.25p 113.56p 112.25p 112.25p 3400
06/07/2015 112.25p 113.56p 110.50p 112.25p 165048
03/07/2015 112.25p 113.43p 111.37p 112.25p 13901
02/07/2015 112.25p 113.11p 111.42p 112.25p 7291
01/07/2015 112.00p 112.72p 112.00p 112.25p 44395
30/06/2015 112.00p 113.50p 110.50p 112.00p 152361
29/06/2015 112.00p 112.39p 112.00p 112.00p 79529
26/06/2015 112.00p 112.40p 110.88p 112.00p 62311
25/06/2015 112.00p 112.71p 110.00p 112.00p 76876
24/06/2015 112.00p 112.76p 110.40p 112.00p 44610
23/06/2015 112.00p 112.76p 110.00p 112.00p 66880
22/06/2015 112.50p 112.50p 110.00p 112.00p 52549
19/06/2015 112.50p 112.50p 111.00p 112.50p 14681
18/06/2015 112.50p 112.50p 112.50p 112.50p 0
17/06/2015 112.50p 113.99p 110.50p 112.50p 42068
16/06/2015 113.50p 113.50p 111.25p 112.50p 26705
15/06/2015 113.50p 113.50p 112.00p 113.50p 68603
12/06/2015 113.50p 113.50p 112.00p 113.50p 104341
11/06/2015 113.75p 113.75p 112.00p 113.75p 60250
10/06/2015 113.75p 113.75p 112.00p 113.75p 40481
09/06/2015 113.75p 115.49p 112.00p 113.75p 52545
08/06/2015 113.75p 113.75p 112.88p 113.75p 2000
05/06/2015 113.75p 113.75p 112.01p 113.75p 44147
04/06/2015 113.75p 115.49p 112.87p 113.75p 16316
03/06/2015 113.75p 113.75p 112.01p 113.75p 28333
02/06/2015 113.75p 113.75p 113.75p 113.75p 58000
01/06/2015 113.75p 115.49p 112.00p 113.75p 90661
29/05/2015 113.75p 113.75p 112.02p 113.75p 44416
28/05/2015 113.75p 113.75p 112.02p 113.75p 6975
27/05/2015 113.75p 113.75p 112.11p 113.75p 83493
26/05/2015 113.75p 113.75p 112.88p 113.75p 6178
22/05/2015 113.75p 113.75p 112.00p 113.75p 10313
21/05/2015 114.50p 114.50p 112.00p 113.75p 18878
20/05/2015 114.75p 114.75p 113.00p 114.75p 7641
19/05/2015 114.75p 114.75p 113.00p 114.75p 12500
18/05/2015 114.75p 116.49p 113.00p 114.75p 96218
15/05/2015 114.75p 116.00p 113.00p 114.75p 81617
14/05/2015 114.75p 114.75p 114.00p 114.75p 3492
13/05/2015 114.50p 115.00p 113.50p 115.00p 73700
12/05/2015 114.50p 114.50p 113.00p 114.50p 36491

*Close Price adjusted for both dividends and splits