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
24/10/2018 108.75p 111.00p 108.23p 108.75p 18540
23/10/2018 108.75p 110.50p 108.23p 108.75p 54546
22/10/2018 108.50p 111.00p 108.21p 108.75p 40584
19/10/2018 108.50p 108.50p 108.50p 108.50p 9151
18/10/2018 108.25p 108.50p 107.80p 108.50p 2412
17/10/2018 108.25p 108.25p 107.77p 108.25p 49976
16/10/2018 108.25p 109.43p 107.76p 108.25p 312495
15/10/2018 108.25p 110.00p 107.73p 108.25p 18750
12/10/2018 108.25p 109.43p 106.61p 108.25p 4447
11/10/2018 108.25p 109.44p 107.24p 108.25p 25888
10/10/2018 108.25p 108.25p 107.24p 108.25p 12058
09/10/2018 108.25p 109.97p 107.76p 108.25p 21783
08/10/2018 108.25p 109.65p 108.25p 108.25p 146964
05/10/2018 109.00p 109.79p 108.26p 109.00p 123922
04/10/2018 109.00p 109.79p 108.72p 109.00p 55263
03/10/2018 109.00p 110.00p 108.82p 109.00p 30004
02/10/2018 109.00p 109.95p 109.00p 109.00p 135425
01/10/2018 109.00p 110.00p 109.00p 109.00p 32954
28/09/2018 109.00p 110.00p 109.00p 109.00p 386912
27/09/2018 109.00p 110.00p 108.00p 109.00p 44725
26/09/2018 108.75p 110.00p 108.75p 109.00p 165242
25/09/2018 108.75p 108.80p 107.75p 108.75p 38778
24/09/2018 108.75p 110.00p 108.75p 108.75p 36754
21/09/2018 108.50p 108.84p 108.50p 108.75p 1075
20/09/2018 108.50p 109.00p 108.50p 108.50p 20615
19/09/2018 108.25p 109.95p 107.50p 108.50p 36469
18/09/2018 107.75p 108.25p 107.75p 108.25p 356600
17/09/2018 108.00p 109.50p 107.75p 107.75p 46557
14/09/2018 107.75p 108.00p 107.75p 108.00p 539963
13/09/2018 107.75p 109.47p 107.75p 108.00p 475550
12/09/2018 107.50p 109.47p 107.29p 107.75p 362889
11/09/2018 106.50p 108.50p 106.40p 107.50p 699207
10/09/2018 106.25p 108.50p 106.00p 106.50p 96566
07/09/2018 106.25p 106.25p 106.00p 106.25p 1610333
06/09/2018 106.25p 107.65p 105.98p 106.25p 43466
05/09/2018 106.00p 107.27p 106.00p 106.25p 42718
04/09/2018 106.00p 107.50p 105.76p 106.00p 51802
03/09/2018 106.00p 107.47p 105.76p 106.00p 100731
31/08/2018 106.00p 106.97p 105.03p 105.75p 12714
30/08/2018 106.00p 106.97p 105.03p 105.75p 27823
29/08/2018 106.00p 106.48p 105.75p 105.75p 58162
28/08/2018 106.00p 106.97p 105.53p 105.75p 615676
24/08/2018 106.00p 106.48p 105.03p 105.75p 8909
23/08/2018 106.00p 106.99p 105.50p 105.75p 52173
22/08/2018 106.25p 107.00p 106.00p 106.00p 38152
21/08/2018 105.50p 107.00p 105.50p 106.00p 15441
20/08/2018 104.25p 106.46p 104.25p 105.25p 11310
17/08/2018 104.00p 105.82p 104.00p 104.25p 38283
16/08/2018 103.25p 104.62p 101.50p 104.00p 50432
15/08/2018 103.25p 103.80p 102.45p 103.25p 56735
14/08/2018 103.75p 103.75p 102.45p 103.25p 57551
13/08/2018 103.75p 104.54p 102.45p 103.75p 10681
10/08/2018 103.75p 104.65p 101.61p 103.75p 43722
09/08/2018 103.75p 105.90p 102.50p 103.75p 30246
08/08/2018 103.75p 106.00p 103.16p 103.75p 35692
07/08/2018 101.00p 104.15p 101.00p 103.75p 42585
06/08/2018 101.00p 102.00p 101.00p 101.00p 46369
03/08/2018 101.00p 101.98p 101.00p 101.00p 52582
02/08/2018 100.00p 101.00p 100.00p 101.00p 133368
01/08/2018 99.70p 100.76p 99.70p 100.00p 65333
31/07/2018 99.70p 100.89p 98.63p 99.70p 80312
30/07/2018 99.70p 100.89p 98.61p 99.70p 200690
27/07/2018 99.70p 100.89p 98.61p 99.70p 68436
26/07/2018 99.50p 99.78p 98.03p 99.70p 126749
25/07/2018 99.50p 100.89p 97.89p 99.50p 65260
24/07/2018 99.75p 101.00p 98.00p 99.50p 184525
23/07/2018 101.00p 101.00p 97.60p 99.75p 111534
20/07/2018 102.00p 102.00p 100.00p 101.00p 67520
19/07/2018 102.50p 102.50p 102.00p 102.00p 234965
18/07/2018 102.50p 102.89p 102.00p 102.50p 88971
17/07/2018 104.25p 104.25p 102.00p 102.50p 390323
16/07/2018 104.50p 105.85p 104.00p 104.00p 148454
13/07/2018 104.50p 105.89p 102.50p 104.50p 56155
12/07/2018 104.75p 104.89p 103.00p 104.50p 54541
11/07/2018 106.00p 107.89p 104.00p 104.75p 48039
10/07/2018 106.00p 107.89p 105.86p 106.00p 136215
09/07/2018 106.00p 106.00p 104.01p 106.00p 13927
06/07/2018 106.00p 107.89p 104.01p 106.00p 54493
05/07/2018 106.00p 107.89p 104.01p 106.00p 9956
04/07/2018 106.00p 107.89p 104.00p 106.00p 57205
03/07/2018 106.00p 106.00p 104.01p 106.00p 42648
02/07/2018 106.00p 107.89p 104.01p 106.00p 39439
29/06/2018 106.00p 106.00p 104.50p 106.00p 62189
28/06/2018 106.00p 107.89p 104.00p 106.00p 65312
27/06/2018 106.00p 107.89p 104.50p 106.00p 245249
26/06/2018 106.00p 106.00p 104.50p 106.00p 51003
25/06/2018 106.50p 106.50p 105.00p 106.00p 34155
22/06/2018 106.50p 107.67p 105.21p 106.50p 42717
21/06/2018 106.50p 106.50p 105.20p 106.50p 39905
20/06/2018 106.50p 108.00p 105.21p 106.50p 43056
19/06/2018 106.00p 108.00p 104.25p 106.50p 71056
18/06/2018 106.00p 107.88p 104.21p 106.00p 92998
15/06/2018 105.75p 107.39p 104.21p 106.00p 550836
14/06/2018 105.75p 105.75p 103.61p 105.75p 328572
13/06/2018 105.75p 105.75p 103.61p 105.75p 43903
12/06/2018 105.25p 106.49p 103.10p 105.75p 65601
11/06/2018 105.75p 105.75p 103.04p 105.25p 45068
08/06/2018 105.75p 107.39p 104.00p 105.75p 42850
07/06/2018 105.75p 105.90p 104.00p 105.75p 32414
06/06/2018 105.75p 105.75p 104.00p 105.75p 780009
05/06/2018 106.25p 107.39p 104.00p 105.75p 1299154
04/06/2018 106.75p 106.75p 105.00p 106.25p 49358
01/06/2018 106.75p 108.34p 105.00p 106.75p 67485
31/05/2018 106.75p 106.75p 105.00p 106.75p 38467
30/05/2018 107.75p 107.75p 105.50p 106.75p 56134
29/05/2018 108.00p 109.00p 107.00p 107.75p 32489
25/05/2018 109.00p 109.75p 107.00p 108.50p 57565
24/05/2018 109.75p 110.39p 108.75p 109.25p 32081
23/05/2018 109.75p 110.89p 109.75p 109.75p 19737
22/05/2018 110.25p 110.25p 109.00p 110.00p 172844
21/05/2018 110.25p 111.90p 108.57p 110.25p 61358
18/05/2018 110.00p 110.00p 108.04p 110.00p 1281950
17/05/2018 110.00p 111.56p 108.04p 110.00p 41098
16/05/2018 110.00p 111.88p 108.00p 110.00p 17090
15/05/2018 110.50p 111.88p 108.00p 110.00p 30515
14/05/2018 110.50p 111.91p 109.00p 110.50p 64011
11/05/2018 110.75p 110.75p 109.00p 110.50p 49654
10/05/2018 110.75p 112.00p 109.50p 110.75p 2772
09/05/2018 111.25p 112.39p 110.00p 110.75p 180780
08/05/2018 111.25p 111.25p 109.50p 111.00p 183713
04/05/2018 114.25p 115.00p 110.00p 111.50p 41500
03/05/2018 114.75p 114.75p 113.51p 114.25p 2708
02/05/2018 115.00p 115.45p 114.00p 114.75p 26506
01/05/2018 115.75p 115.75p 114.00p 115.00p 13393
30/04/2018 115.75p 117.39p 114.00p 115.75p 49314
27/04/2018 115.75p 117.39p 114.03p 115.75p 31489
26/04/2018 115.75p 117.39p 114.00p 115.75p 291507
25/04/2018 115.75p 116.84p 114.00p 115.75p 24725
24/04/2018 116.25p 116.84p 115.00p 115.75p 25454
23/04/2018 116.25p 116.85p 115.00p 116.25p 55467
20/04/2018 116.25p 117.23p 115.90p 116.25p 3994
19/04/2018 116.25p 116.25p 115.40p 116.25p 29427
18/04/2018 116.50p 116.50p 115.00p 116.25p 3518
17/04/2018 116.50p 117.84p 115.00p 116.50p 28364
16/04/2018 116.75p 117.84p 115.00p 116.50p 31640
13/04/2018 116.75p 117.84p 115.50p 116.75p 36742
12/04/2018 116.75p 117.84p 115.55p 116.75p 24744
11/04/2018 116.75p 116.75p 115.66p 116.75p 44923
10/04/2018 116.75p 117.89p 115.66p 116.75p 120821
09/04/2018 116.75p 117.00p 115.50p 116.75p 29070
06/04/2018 116.50p 117.20p 115.61p 116.75p 27263
05/04/2018 116.75p 116.75p 115.61p 116.75p 30470
04/04/2018 116.75p 116.75p 115.61p 116.75p 19431
03/04/2018 116.75p 116.75p 115.61p 116.75p 39396
29/03/2018 116.75p 116.75p 115.51p 116.75p 25180
28/03/2018 117.25p 117.25p 115.51p 116.75p 34649
27/03/2018 117.50p 117.50p 115.76p 117.25p 60733
26/03/2018 117.50p 117.50p 116.00p 117.50p 51812
23/03/2018 117.50p 118.49p 116.11p 117.50p 30353
22/03/2018 117.75p 118.49p 116.50p 117.50p 24506
21/03/2018 117.75p 118.49p 116.50p 117.75p 60619
20/03/2018 117.75p 118.89p 116.72p 117.75p 48618
19/03/2018 117.75p 117.75p 116.70p 117.75p 60486
16/03/2018 117.75p 118.89p 116.50p 117.75p 44361
15/03/2018 117.75p 117.90p 116.63p 117.75p 14650
14/03/2018 117.75p 118.89p 116.63p 117.75p 59438
13/03/2018 117.75p 118.89p 116.50p 117.75p 49035
12/03/2018 117.75p 118.89p 116.50p 117.75p 71714
09/03/2018 117.75p 118.89p 116.50p 117.75p 48464
08/03/2018 117.75p 118.89p 116.64p 117.75p 46009
07/03/2018 117.75p 118.00p 116.63p 117.75p 44801
06/03/2018 117.75p 119.00p 116.65p 117.75p 45209
05/03/2018 117.75p 118.94p 116.65p 117.75p 34280
02/03/2018 117.75p 118.50p 116.88p 117.75p 26881
01/03/2018 117.75p 118.80p 116.88p 117.75p 12436
28/02/2018 117.75p 118.80p 116.82p 117.75p 41429
27/02/2018 117.75p 118.73p 116.81p 117.75p 41057
26/02/2018 117.75p 118.73p 116.62p 117.75p 13279
23/02/2018 117.25p 118.00p 116.65p 117.75p 519156
22/02/2018 117.75p 118.89p 116.55p 117.25p 593730
21/02/2018 117.75p 117.75p 116.50p 117.75p 42181
20/02/2018 117.75p 118.79p 116.75p 117.75p 45024
19/02/2018 117.75p 118.79p 117.75p 117.75p 29930
16/02/2018 117.75p 118.89p 116.52p 117.75p 98658
15/02/2018 118.00p 118.49p 116.75p 117.75p 34458
14/02/2018 119.25p 119.89p 117.50p 118.00p 101956
13/02/2018 119.25p 120.89p 117.50p 119.25p 48145
12/02/2018 119.25p 120.89p 117.50p 119.25p 65228
09/02/2018 118.75p 120.89p 117.50p 119.25p 188146
08/02/2018 118.00p 119.00p 117.03p 118.75p 23954
07/02/2018 117.00p 118.00p 117.00p 118.00p 24844
06/02/2018 118.00p 118.00p 116.00p 116.00p 15968
05/02/2018 119.00p 120.00p 118.06p 119.00p 140708
02/02/2018 119.25p 121.20p 118.25p 119.50p 75216
01/02/2018 117.50p 120.00p 117.50p 118.50p 378942
31/01/2018 117.25p 119.00p 117.01p 117.50p 47563
30/01/2018 117.00p 118.75p 116.68p 117.50p 61332
29/01/2018 116.00p 117.20p 116.00p 117.00p 83191
26/01/2018 115.50p 117.00p 115.40p 116.00p 30575
25/01/2018 115.50p 116.00p 115.50p 115.50p 35323
24/01/2018 115.50p 115.86p 115.37p 115.50p 99497
23/01/2018 115.50p 115.86p 115.35p 115.50p 31309
22/01/2018 115.50p 115.97p 115.33p 115.50p 73767
19/01/2018 115.50p 115.97p 115.25p 115.50p 51182
18/01/2018 115.00p 115.97p 115.00p 115.50p 209828
17/01/2018 115.50p 115.97p 115.15p 115.50p 82376
16/01/2018 115.25p 115.83p 114.70p 115.50p 70477
15/01/2018 115.25p 115.83p 114.65p 115.25p 147021
12/01/2018 115.00p 115.83p 114.45p 115.25p 55231
11/01/2018 115.00p 115.78p 114.10p 115.00p 214984

*Close Price adjusted for both dividends and splits