GRIT Investment Trust (GRIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GRIT Investment Trust

Date Open High Low Close* Volume
24/03/2017 110.00p 110.00p 110.00p 110.00p 0
23/03/2017 110.00p 111.50p 102.75p 110.00p 10030
22/03/2017 110.00p 110.00p 102.75p 110.00p 2201
21/03/2017 110.00p 114.75p 110.00p 110.00p 533
20/03/2017 110.00p 110.00p 102.50p 110.00p 21349
17/03/2017 110.00p 110.00p 110.00p 110.00p 0
16/03/2017 107.50p 110.00p 107.50p 110.00p 21500
15/03/2017 108.75p 108.75p 103.50p 108.75p 2548
14/03/2017 108.75p 108.75p 108.75p 108.75p 0
13/03/2017 108.75p 108.75p 108.75p 108.75p 0
10/03/2017 108.75p 108.75p 108.75p 108.75p 0
09/03/2017 107.50p 108.75p 107.50p 108.75p 0
08/03/2017 107.50p 107.50p 107.50p 107.50p 0
07/03/2017 107.50p 107.50p 107.50p 107.50p 0
06/03/2017 107.50p 111.95p 100.00p 107.50p 6122
03/03/2017 107.50p 110.00p 107.50p 107.50p 2700
02/03/2017 107.50p 107.50p 101.00p 107.50p 516
01/03/2017 105.00p 110.00p 101.00p 107.50p 25287
28/02/2017 107.50p 107.50p 100.00p 105.00p 3170
27/02/2017 111.25p 111.25p 100.75p 107.50p 12990
24/02/2017 111.25p 111.25p 108.90p 111.25p 8126
23/02/2017 111.25p 111.25p 111.25p 111.25p 0
22/02/2017 110.00p 111.25p 106.00p 111.25p 59517
21/02/2017 110.00p 110.00p 106.00p 110.00p 6550
20/02/2017 106.25p 110.00p 100.50p 110.00p 4070
17/02/2017 117.50p 117.50p 92.50p 106.25p 45946
16/02/2017 118.75p 121.50p 110.50p 117.50p 12437
15/02/2017 118.75p 121.70p 118.75p 118.75p 3279
14/02/2017 122.50p 122.50p 115.00p 118.75p 7455
13/02/2017 122.50p 122.50p 115.50p 122.50p 1289
10/02/2017 120.00p 122.50p 113.78p 122.50p 5976
09/02/2017 120.00p 121.50p 113.78p 120.00p 1664
08/02/2017 120.00p 120.00p 113.78p 120.00p 2500
07/02/2017 116.25p 124.50p 113.78p 120.00p 3587
06/02/2017 113.75p 118.00p 113.75p 116.25p 3331
03/02/2017 112.50p 116.50p 108.50p 113.75p 3309
02/02/2017 112.50p 112.50p 105.25p 112.50p 558
01/02/2017 111.25p 117.50p 111.25p 112.50p 70363
31/01/2017 111.25p 114.75p 111.25p 111.25p 4641
30/01/2017 110.00p 112.50p 103.75p 111.25p 5390
27/01/2017 112.50p 114.50p 103.75p 110.00p 5468
26/01/2017 117.50p 117.50p 102.50p 112.50p 12652
25/01/2017 122.50p 122.50p 107.50p 117.50p 20053
24/01/2017 122.50p 122.50p 115.00p 122.50p 4378
23/01/2017 122.50p 122.50p 115.00p 122.50p 754
20/01/2017 122.50p 122.50p 115.00p 122.50p 1661
19/01/2017 122.50p 122.50p 115.00p 122.50p 5748
18/01/2017 122.50p 122.50p 115.00p 122.50p 10806
17/01/2017 122.50p 123.35p 122.50p 122.50p 1216
16/01/2017 121.25p 123.90p 116.00p 122.50p 7187
13/01/2017 118.75p 125.00p 112.50p 120.00p 28150
12/01/2017 122.50p 130.00p 115.00p 118.75p 23146
11/01/2017 120.00p 124.75p 117.00p 122.50p 23753
10/01/2017 120.00p 122.40p 120.00p 120.00p 3139
09/01/2017 112.50p 127.25p 112.50p 120.00p 40898
06/01/2017 110.00p 116.11p 110.00p 112.50p 18203
05/01/2017 100.00p 125.63p 100.00p 110.00p 93068
04/01/2017 90.00p 102.50p 90.00p 97.50p 13359
03/01/2017 80.00p 92.50p 80.00p 90.00p 32730
30/12/2016 71.25p 80.00p 67.50p 80.00p 14681
29/12/2016 65.75p 72.50p 65.75p 72.50p 0
28/12/2016 65.75p 67.79p 65.75p 65.75p 2500
23/12/2016 65.75p 67.79p 65.75p 65.75p 2500
22/12/2016 66.25p 67.50p 64.83p 65.75p 11786
21/12/2016 65.00p 66.75p 65.00p 66.25p 0
20/12/2016 62.50p 70.00p 62.50p 65.00p 24315
19/12/2016 62.50p 62.50p 62.50p 62.50p 0
16/12/2016 62.50p 62.50p 55.00p 62.50p 2000
15/12/2016 62.50p 62.50p 55.55p 62.50p 1053
14/12/2016 62.50p 66.13p 62.50p 62.50p 241
13/12/2016 65.00p 66.50p 60.00p 62.50p 7000
12/12/2016 65.00p 65.00p 60.00p 65.00p 2000
09/12/2016 67.50p 77.50p 60.00p 65.00p 90455
08/12/2016 70.00p 72.50p 65.25p 70.00p 23659
07/12/2016 70.00p 70.00p 70.00p 70.00p 0
06/12/2016 70.00p 70.00p 65.00p 70.00p 3000
05/12/2016 70.00p 70.00p 70.00p 70.00p 0
02/12/2016 72.50p 72.50p 65.03p 70.00p 1907
01/12/2016 73.75p 73.75p 67.52p 73.75p 3163
30/11/2016 76.25p 78.75p 73.75p 73.75p 0
29/11/2016 78.75p 78.75p 78.75p 78.75p 0
28/11/2016 78.75p 78.75p 72.53p 78.75p 1647
25/11/2016 78.75p 78.75p 75.00p 78.75p 4240
24/11/2016 78.75p 78.75p 72.75p 78.75p 4123
23/11/2016 78.75p 78.75p 78.75p 78.75p 0
22/11/2016 78.75p 78.75p 72.75p 78.75p 5118
21/11/2016 78.75p 78.75p 72.50p 78.75p 3000
18/11/2016 78.75p 78.75p 78.75p 78.75p 0
17/11/2016 78.75p 78.75p 78.75p 78.75p 0
16/11/2016 78.75p 78.75p 78.75p 78.75p 0
15/11/2016 78.75p 78.75p 78.75p 78.75p 0
14/11/2016 78.75p 78.75p 73.05p 78.75p 5344
11/11/2016 78.75p 78.75p 73.05p 78.75p 266
10/11/2016 79.25p 82.50p 79.25p 79.25p 3030
09/11/2016 81.75p 82.50p 79.25p 79.25p 1000
08/11/2016 81.75p 83.00p 81.75p 81.75p 3583
07/11/2016 81.75p 83.10p 81.75p 81.75p 4000
04/11/2016 81.75p 81.75p 81.75p 81.75p 0
03/11/2016 83.75p 83.75p 77.50p 81.75p 2496
02/11/2016 86.25p 87.50p 78.00p 83.75p 13000
01/11/2016 86.25p 86.25p 86.25p 86.25p 0
31/10/2016 86.25p 86.25p 86.19p 86.25p 136
28/10/2016 87.50p 87.50p 80.00p 86.25p 17766
27/10/2016 85.00p 86.50p 85.00p 86.25p 9252
26/10/2016 78.50p 86.50p 78.50p 85.00p 17066
25/10/2016 78.50p 84.00p 74.50p 78.50p 3346
24/10/2016 82.25p 82.25p 77.50p 78.50p 4274
21/10/2016 81.00p 85.00p 77.50p 82.25p 31390
20/10/2016 81.00p 81.00p 81.00p 81.00p 0
19/10/2016 83.50p 83.50p 77.00p 81.00p 2825
18/10/2016 83.50p 83.50p 83.50p 83.50p 0
17/10/2016 83.50p 83.50p 77.00p 83.50p 57
14/10/2016 83.75p 83.75p 83.50p 83.50p 0
13/10/2016 85.00p 85.00p 78.50p 83.75p 1180
12/10/2016 85.00p 85.50p 85.00p 85.00p 0
11/10/2016 87.00p 87.00p 80.00p 85.00p 3468
10/10/2016 87.00p 87.00p 81.00p 87.00p 1173
07/10/2016 87.00p 87.00p 87.00p 87.00p 0
06/10/2016 87.00p 87.00p 87.00p 87.00p 0
05/10/2016 87.00p 87.00p 87.00p 87.00p 0
04/10/2016 85.00p 87.00p 85.00p 87.00p 0
03/10/2016 85.00p 87.50p 85.00p 85.00p 1130
30/09/2016 85.00p 85.00p 85.00p 85.00p 0
29/09/2016 85.00p 90.00p 85.00p 85.00p 29808
28/09/2016 85.00p 87.50p 85.00p 85.00p 1124
27/09/2016 85.00p 87.50p 85.00p 85.00p 4769
26/09/2016 86.00p 88.50p 85.00p 85.00p 2049
23/09/2016 86.50p 86.50p 80.00p 86.50p 17941
22/09/2016 86.50p 88.50p 86.50p 86.50p 2111
21/09/2016 86.50p 86.50p 80.00p 86.50p 2000
20/09/2016 81.25p 93.20p 79.00p 86.50p 47156
19/09/2016 81.00p 84.75p 75.00p 81.25p 10895
16/09/2016 87.25p 87.25p 77.50p 81.00p 20693
15/09/2016 88.50p 91.25p 82.00p 87.25p 12625
14/09/2016 88.50p 88.50p 84.52p 88.50p 5000
13/09/2016 88.50p 88.50p 85.00p 88.50p 2809
12/09/2016 88.75p 91.25p 88.50p 88.50p 0
09/09/2016 91.25p 96.95p 85.00p 91.25p 5756
08/09/2016 93.00p 95.00p 85.00p 91.25p 5584
07/09/2016 93.00p 95.00p 93.00p 93.00p 1347
06/09/2016 93.00p 98.95p 87.50p 93.00p 38107
05/09/2016 91.75p 93.00p 89.79p 93.00p 3229
02/09/2016 83.75p 97.25p 80.00p 91.75p 52129
01/09/2016 82.50p 90.00p 81.50p 83.75p 6100
31/08/2016 82.00p 87.50p 77.80p 82.00p 29389
30/08/2016 82.50p 87.58p 77.80p 82.00p 63132
26/08/2016 75.50p 89.00p 75.50p 78.75p 59132
25/08/2016 75.50p 80.00p 67.75p 76.75p 6083
24/08/2016 65.00p 82.50p 65.00p 76.00p 28394
23/08/2016 65.00p 65.00p 61.25p 65.00p 12857
22/08/2016 65.00p 68.34p 65.00p 65.00p 2750
19/08/2016 61.75p 68.50p 58.25p 65.00p 14000
18/08/2016 61.75p 63.78p 61.75p 61.75p 356
17/08/2016 65.00p 61.75p 61.75p 61.75p 0
16/08/2016 61.75p 61.75p 61.75p 61.75p 0
15/08/2016 61.75p 63.78p 61.75p 61.75p 784
12/08/2016 61.75p 61.75p 57.75p 61.75p 500
11/08/2016 61.00p 68.50p 61.00p 61.75p 45000
10/08/2016 61.00p 61.00p 61.00p 61.00p 0
09/08/2016 61.00p 61.00p 61.00p 61.00p 0
08/08/2016 61.00p 61.00p 61.00p 61.00p 0
05/08/2016 61.00p 61.00p 61.00p 61.00p 0
04/08/2016 60.00p 61.00p 57.00p 61.00p 97500
03/08/2016 60.50p 61.25p 60.00p 60.00p 0
02/08/2016 60.50p 60.50p 60.50p 60.50p 0
01/08/2016 60.00p 62.50p 55.00p 60.50p 6623
29/07/2016 60.00p 60.00p 60.00p 60.00p 0
28/07/2016 52.50p 60.00p 52.50p 60.00p 8934
27/07/2016 52.50p 52.50p 52.50p 52.50p 0
26/07/2016 52.50p 52.50p 52.50p 52.50p 0
25/07/2016 52.50p 52.50p 50.00p 52.50p 9174
22/07/2016 53.75p 54.75p 52.93p 53.75p 7763
21/07/2016 51.25p 54.75p 51.25p 53.75p 8747
20/07/2016 61.25p 61.25p 51.25p 51.25p 10000
19/07/2016 61.25p 61.25p 61.25p 61.25p 0
18/07/2016 61.25p 65.00p 55.55p 61.25p 98000
15/07/2016 61.25p 61.50p 61.25p 61.25p 227
14/07/2016 61.25p 61.25p 55.55p 61.25p 3000
13/07/2016 61.25p 61.25p 61.25p 61.25p 0
12/07/2016 61.25p 62.00p 55.55p 61.25p 6820
11/07/2016 61.25p 62.50p 60.00p 61.25p 22000
08/07/2016 60.00p 60.00p 54.15p 58.75p 4264
07/07/2016 60.00p 60.00p 54.15p 60.00p 5171
06/07/2016 58.75p 62.50p 53.25p 60.00p 13916
05/07/2016 58.75p 58.75p 58.75p 58.75p 0
04/07/2016 60.00p 60.00p 53.50p 58.75p 6181
01/07/2016 58.75p 58.75p 53.75p 58.75p 124
30/06/2016 58.75p 58.75p 58.00p 58.75p 0
29/06/2016 55.00p 58.00p 48.05p 58.00p 75600
28/06/2016 60.00p 60.00p 50.00p 55.00p 36552
27/06/2016 60.00p 60.00p 52.50p 60.00p 35000
24/06/2016 57.50p 60.00p 60.00p 60.00p 0
23/06/2016 60.00p 60.00p 59.50p 60.00p 139
22/06/2016 60.00p 60.00p 56.30p 60.00p 2681
21/06/2016 60.00p 60.00p 59.90p 60.00p 1669
20/06/2016 60.00p 60.00p 59.97p 60.00p 4876
17/06/2016 60.00p 60.00p 55.00p 60.00p 35000
16/06/2016 60.00p 60.00p 55.00p 60.00p 93277
15/06/2016 60.00p 60.87p 57.50p 60.00p 113379
14/06/2016 62.50p 62.50p 59.50p 60.00p 38350

*Close Price adjusted for both dividends and splits