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
22/01/2018 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
10/01/2018 115.00p 115.00p 114.00p 115.00p 74160
09/01/2018 115.00p 115.50p 114.00p 115.00p 158308
08/01/2018 115.00p 115.00p 114.00p 115.00p 93340
05/01/2018 115.00p 116.00p 114.00p 115.00p 131724
04/01/2018 115.50p 117.00p 114.20p 115.00p 125904
03/01/2018 115.50p 115.75p 114.03p 115.50p 117863
02/01/2018 116.00p 117.00p 115.02p 116.00p 76630
29/12/2017 115.88p 115.88p 114.91p 115.88p 9261
28/12/2017 116.25p 116.25p 114.51p 115.88p 33132
27/12/2017 115.75p 116.25p 114.50p 116.25p 26500
22/12/2017 117.50p 117.50p 114.00p 115.75p 263100
21/12/2017 119.00p 119.00p 117.00p 117.50p 184397
20/12/2017 119.25p 119.95p 118.62p 119.25p 28373
19/12/2017 119.25p 120.50p 118.62p 119.25p 62100
18/12/2017 119.25p 120.50p 118.50p 119.25p 25537
15/12/2017 118.75p 120.00p 117.89p 118.75p 37970
14/12/2017 118.75p 120.00p 117.89p 118.75p 36111
13/12/2017 118.75p 120.00p 117.60p 118.75p 55346
12/12/2017 118.75p 120.00p 117.75p 118.75p 53783
11/12/2017 118.75p 119.89p 117.50p 118.75p 69020
08/12/2017 118.75p 119.89p 117.50p 118.75p 16945
07/12/2017 118.75p 119.00p 117.50p 118.75p 30618
06/12/2017 118.75p 118.75p 117.50p 118.75p 35243
05/12/2017 118.75p 119.89p 117.61p 118.75p 21218
04/12/2017 118.75p 119.89p 117.61p 118.75p 41287
01/12/2017 118.75p 119.89p 117.61p 118.75p 28732
30/11/2017 119.25p 119.25p 117.50p 118.75p 28450
29/11/2017 119.25p 120.39p 117.75p 119.25p 34289
28/11/2017 119.75p 120.39p 118.25p 119.25p 38267
27/11/2017 119.75p 120.39p 119.12p 119.75p 48501
24/11/2017 120.00p 120.00p 119.00p 119.75p 38530
23/11/2017 120.00p 120.00p 119.11p 120.00p 13646
22/11/2017 120.25p 120.89p 119.50p 120.25p 75084
21/11/2017 120.00p 120.25p 119.11p 120.25p 29527
20/11/2017 119.75p 120.11p 119.00p 120.00p 74609
17/11/2017 119.75p 120.89p 118.61p 119.75p 64085
16/11/2017 119.75p 120.00p 118.61p 119.75p 108153
15/11/2017 119.75p 120.89p 118.51p 119.75p 22257
14/11/2017 119.75p 121.00p 118.51p 119.75p 47593
13/11/2017 119.75p 120.99p 118.50p 119.75p 123908
10/11/2017 119.75p 119.75p 118.60p 119.75p 9336
09/11/2017 119.75p 120.89p 118.90p 119.75p 248097
08/11/2017 119.75p 120.89p 118.60p 119.75p 26859
07/11/2017 119.50p 120.89p 118.30p 119.75p 63044
06/11/2017 120.00p 120.00p 118.00p 119.62p 57478
03/11/2017 119.50p 120.88p 119.00p 120.00p 61252
02/11/2017 120.00p 120.89p 119.02p 120.00p 39891
01/11/2017 120.50p 120.50p 118.00p 120.50p 106899
31/10/2017 120.75p 120.75p 119.00p 120.50p 100026
30/10/2017 121.00p 121.89p 119.51p 120.75p 57871
27/10/2017 120.75p 120.75p 119.76p 120.75p 20251
26/10/2017 120.50p 122.00p 119.24p 120.75p 74020
25/10/2017 120.50p 122.00p 119.11p 120.50p 32951
24/10/2017 120.00p 120.50p 118.61p 120.50p 107642
23/10/2017 118.50p 120.00p 117.61p 120.00p 103141
20/10/2017 117.00p 119.50p 115.00p 118.50p 6863577
19/10/2017 117.75p 117.96p 117.00p 117.25p 83065
18/10/2017 118.25p 118.25p 117.25p 117.75p 126398
17/10/2017 118.75p 118.75p 118.00p 118.25p 167293
16/10/2017 119.25p 119.25p 118.50p 118.75p 146943
13/10/2017 120.50p 120.50p 118.75p 118.75p 130963
12/10/2017 119.75p 119.75p 119.25p 119.25p 71947
11/10/2017 120.00p 120.00p 119.75p 119.75p 131385
10/10/2017 120.00p 120.00p 120.00p 120.00p 65357
09/10/2017 120.25p 120.25p 120.00p 120.00p 92100
06/10/2017 120.25p 120.25p 120.25p 120.25p 13804
05/10/2017 120.12p 120.25p 120.12p 120.25p 24805
04/10/2017 120.25p 120.25p 120.00p 120.12p 52617
03/10/2017 120.25p 120.25p 119.50p 120.25p 115996
02/10/2017 120.25p 120.25p 119.50p 119.50p 66339
29/09/2017 120.25p 120.25p 120.25p 120.25p 62020
28/09/2017 120.25p 120.25p 120.25p 120.25p 80618
27/09/2017 120.25p 120.25p 120.25p 120.25p 248387
26/09/2017 120.25p 120.50p 120.25p 120.25p 210618
25/09/2017 119.25p 122.00p 119.25p 120.50p 676609
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

*Close Price adjusted for both dividends and splits