Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
GRIT Investment Trust (GRIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 12/07/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 11/07/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 2540 |
| 10/07/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 07/07/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 13 |
| 06/07/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 05/07/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 3544 |
| 04/07/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 03/07/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 30/06/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 29/06/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 2573 |
| 28/06/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 27/06/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 26/06/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 23/06/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 22/06/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 21/06/2023 | 1.55p | 1.55p | 1.30p | 1.35p | 291414 |
| 20/06/2023 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 19/06/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 9204 |
| 16/06/2023 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 15/06/2023 | 1.65p | 1.65p | 1.50p | 1.55p | 35249 |
| 14/06/2023 | 1.65p | 1.65p | 1.56p | 1.65p | 0 |
| 13/06/2023 | 1.65p | 1.65p | 1.56p | 1.65p | 0 |
| 12/06/2023 | 1.65p | 1.65p | 1.56p | 1.65p | 0 |
| 09/06/2023 | 1.65p | 1.65p | 1.56p | 1.65p | 0 |
| 08/06/2023 | 1.70p | 1.70p | 1.56p | 1.65p | 0 |
| 07/06/2023 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/06/2023 | 1.70p | 1.70p | 1.60p | 1.70p | 8828 |
| 05/06/2023 | 1.85p | 1.85p | 1.58p | 1.70p | 285000 |
| 02/06/2023 | 1.85p | 1.85p | 1.78p | 1.85p | 0 |
| 01/06/2023 | 1.80p | 1.95p | 1.80p | 1.85p | 10192 |
| 31/05/2023 | 1.63p | 1.90p | 1.51p | 1.85p | 794864 |
| 30/05/2023 | 1.63p | 1.63p | 1.51p | 1.63p | 1049 |
| 26/05/2023 | 1.58p | 1.65p | 1.51p | 1.63p | 80887 |
| 25/05/2023 | 1.78p | 2.08p | 1.55p | 1.58p | 1625679 |
| 24/05/2023 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 23/05/2023 | 1.80p | 1.80p | 1.69p | 1.78p | 24397 |
| 22/05/2023 | 1.80p | 1.80p | 1.69p | 1.80p | 260000 |
| 19/05/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 18/05/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 17/05/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 16/05/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 15/05/2023 | 1.75p | 1.84p | 1.75p | 1.80p | 310000 |
| 12/05/2023 | 1.75p | 1.80p | 1.75p | 1.75p | 0 |
| 11/05/2023 | 1.75p | 1.75p | 1.61p | 1.75p | 585 |
| 10/05/2023 | 1.75p | 1.75p | 1.61p | 1.75p | 3500 |
| 09/05/2023 | 1.75p | 1.75p | 1.61p | 1.75p | 200 |
| 05/05/2023 | 1.75p | 1.83p | 1.40p | 1.75p | 60000 |
| 04/05/2023 | 1.65p | 1.85p | 1.50p | 1.75p | 1170912 |
| 03/05/2023 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 02/05/2023 | 1.70p | 1.70p | 1.60p | 1.70p | 54222 |
| 28/04/2023 | 1.75p | 1.75p | 1.60p | 1.70p | 139000 |
| 27/04/2023 | 1.45p | 1.90p | 1.10p | 1.75p | 831905 |
| 26/04/2023 | 1.55p | 1.55p | 1.30p | 1.45p | 43308 |
| 25/04/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 24/04/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 21/04/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/04/2023 | 1.55p | 1.55p | 1.35p | 1.55p | 117244 |
| 19/04/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/04/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 2838638 |
| 17/04/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 14/04/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 13/04/2023 | 1.53p | 1.55p | 1.53p | 1.55p | 128072 |
| 12/04/2023 | 1.53p | 1.53p | 1.52p | 1.53p | 0 |
| 11/04/2023 | 1.53p | 1.53p | 1.52p | 1.53p | 0 |
| 06/04/2023 | 1.53p | 1.53p | 1.50p | 1.53p | 516006 |
| 05/04/2023 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 04/04/2023 | 1.63p | 1.63p | 1.53p | 1.53p | 10000 |
| 03/04/2023 | 1.63p | 1.63p | 1.60p | 1.63p | 30000 |
| 31/03/2023 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/03/2023 | 1.58p | 1.63p | 1.58p | 1.63p | 0 |
| 29/03/2023 | 1.73p | 1.73p | 1.59p | 1.63p | 1211582 |
| 28/03/2023 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 27/03/2023 | 1.75p | 1.75p | 1.72p | 1.73p | 0 |
| 24/03/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 23/03/2023 | 1.95p | 1.95p | 1.75p | 1.75p | 30000 |
| 22/03/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 1332 |
| 21/03/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 5000 |
| 20/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 17/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 16/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 15/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 14/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 13/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 10/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 09/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 08/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 07/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 06/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 03/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 02/03/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 13305 |
| 01/03/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 28/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 27/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 24/02/2023 | 2.05p | 2.05p | 1.93p | 1.95p | 0 |
| 23/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 22/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 21/02/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 5524 |
| 20/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 17/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 16/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 15/02/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 14/02/2023 | 1.95p | 1.95p | 1.50p | 1.95p | 192414 |
| 13/02/2023 | 2.00p | 2.01p | 1.91p | 1.95p | 1838264 |
| 10/02/2023 | 2.00p | 2.00p | 1.90p | 2.00p | 14962 |
| 09/02/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 08/02/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 07/02/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 06/02/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 03/02/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 02/02/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 01/02/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 31/01/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 30/01/2023 | 2.00p | 2.00p | 1.97p | 2.00p | 0 |
| 27/01/2023 | 2.10p | 2.10p | 1.90p | 2.00p | 285922 |
| 26/01/2023 | 2.35p | 2.35p | 2.00p | 2.10p | 492194 |
| 25/01/2023 | 2.35p | 2.36p | 2.35p | 2.36p | 14000 |
| 24/01/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 23/01/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 20/01/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 19/01/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 18/01/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 17/01/2023 | 2.35p | 2.35p | 2.20p | 2.35p | 100000 |
| 16/01/2023 | 2.45p | 2.50p | 2.28p | 2.35p | 0 |
| 13/01/2023 | 2.50p | 2.50p | 2.15p | 2.45p | 200000 |
| 12/01/2023 | 2.50p | 2.52p | 2.50p | 2.50p | 64700 |
| 11/01/2023 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/01/2023 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/01/2023 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/01/2023 | 2.50p | 2.50p | 2.50p | 2.50p | 50000 |
| 05/01/2023 | 2.35p | 2.50p | 2.31p | 2.50p | 52016 |
| 04/01/2023 | 2.55p | 2.55p | 2.30p | 2.35p | 530242 |
| 03/01/2023 | 2.80p | 2.80p | 2.40p | 2.55p | 157694 |
| 30/12/2022 | 2.80p | 2.90p | 2.80p | 2.80p | 0 |
| 29/12/2022 | 2.80p | 2.90p | 2.80p | 2.80p | 0 |
| 28/12/2022 | 2.80p | 2.80p | 2.20p | 2.80p | 25000 |
| 23/12/2022 | 2.80p | 2.90p | 2.80p | 2.80p | 0 |
| 22/12/2022 | 2.80p | 2.90p | 2.73p | 2.80p | -10160 |
| 21/12/2022 | 2.85p | 2.95p | 2.40p | 2.80p | 622926 |
| 20/12/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 0 |
| 19/12/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 0 |
| 16/12/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 0 |
| 15/12/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 0 |
| 14/12/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 0 |
| 13/12/2022 | 2.85p | 2.85p | 2.79p | 2.85p | 85922 |
| 12/12/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 0 |
| 09/12/2022 | 2.85p | 2.85p | 2.80p | 2.85p | 156327 |
| 08/12/2022 | 2.85p | 2.90p | 2.85p | 2.85p | 350000 |
| 07/12/2022 | 2.85p | 2.90p | 2.85p | 2.85p | 0 |
| 06/12/2022 | 2.85p | 2.90p | 2.85p | 2.85p | 0 |
| 05/12/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 02/12/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 01/12/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 30/11/2022 | 3.10p | 3.10p | 2.50p | 2.85p | 322822 |
| 29/11/2022 | 3.15p | 3.15p | 2.70p | 3.10p | 195406 |
| 28/11/2022 | 3.15p | 3.15p | 3.00p | 3.15p | 390812 |
| 25/11/2022 | 3.35p | 3.35p | 2.70p | 3.15p | 389740 |
| 24/11/2022 | 3.45p | 3.45p | 3.35p | 3.35p | 0 |
| 23/11/2022 | 3.45p | 3.45p | 3.40p | 3.45p | 0 |
| 22/11/2022 | 3.45p | 3.45p | 3.35p | 3.45p | 2 |
| 21/11/2022 | 3.50p | 3.50p | 3.36p | 3.45p | 31800 |
| 18/11/2022 | 3.45p | 3.57p | 3.34p | 3.50p | 30800 |
| 17/11/2022 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 16/11/2022 | 3.60p | 3.60p | 3.25p | 3.45p | 359964 |
| 15/11/2022 | 4.10p | 4.14p | 3.50p | 3.60p | 479300 |
| 14/11/2022 | 3.85p | 4.10p | 3.85p | 4.10p | 178888 |
| 11/11/2022 | 3.70p | 4.00p | 3.50p | 3.85p | 576174 |
| 10/11/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 09/11/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 08/11/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 07/11/2022 | 3.65p | 3.70p | 3.50p | 3.70p | 50000 |
| 04/11/2022 | 3.35p | 3.90p | 3.35p | 3.65p | 672810 |
| 03/11/2022 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 02/11/2022 | 3.80p | 3.80p | 2.95p | 3.35p | 960362 |
| 01/11/2022 | 3.65p | 4.50p | 3.46p | 3.80p | 1693183 |
| 31/10/2022 | 11.15p | 11.15p | 3.65p | 3.65p | 10000 |
| 28/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 27/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 26/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 25/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 24/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 21/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 20/10/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 17500 |
| 19/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 18/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 17/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 14/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 13/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 12/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 11/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 10/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 07/10/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 10019 |
| 06/10/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 11000 |
| 05/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 04/10/2022 | 11.30p | 11.30p | 11.15p | 11.15p | 0 |
| 03/10/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 30/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 29/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 28/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 27/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
*Close Price adjusted for both dividends and splits