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:
- 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
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
GRIT Investment Trust (GRIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 3561 |
| 13/12/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 43228 |
| 10/12/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 3146 |
| 09/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/12/2021 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 07/12/2021 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 06/12/2021 | 15.50p | 15.50p | 14.85p | 15.50p | 5000 |
| 03/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/12/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/11/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 8016 |
| 29/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/11/2021 | 15.25p | 15.50p | 14.80p | 15.50p | 3500 |
| 25/11/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/11/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/11/2021 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
| 22/11/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/11/2021 | 15.75p | 15.75p | 13.00p | 15.25p | 39103 |
| 18/11/2021 | 15.75p | 15.75p | 15.23p | 15.75p | 2000 |
| 17/11/2021 | 15.75p | 15.75p | 15.23p | 15.75p | 5500 |
| 16/11/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 15/11/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 12/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 3346 |
| 11/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 1942 |
| 10/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 4887 |
| 09/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 7457 |
| 08/11/2021 | 15.75p | 15.75p | 15.00p | 15.75p | 2500 |
| 05/11/2021 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 04/11/2021 | 15.75p | 15.75p | 15.02p | 15.75p | 5000 |
| 03/11/2021 | 16.00p | 16.00p | 15.02p | 15.75p | 7784 |
| 02/11/2021 | 16.00p | 16.00p | 15.02p | 16.00p | 24122 |
| 01/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/10/2021 | 16.50p | 16.50p | 16.00p | 16.00p | 73163 |
| 28/10/2021 | 17.00p | 17.00p | 16.00p | 16.50p | 159311 |
| 27/10/2021 | 17.00p | 17.00p | 16.42p | 17.00p | 7371 |
| 26/10/2021 | 15.75p | 17.20p | 15.28p | 17.00p | 170876 |
| 25/10/2021 | 17.75p | 19.00p | 15.00p | 16.25p | 230749 |
| 22/10/2021 | 13.75p | 21.90p | 13.75p | 17.75p | 1186735 |
| 21/10/2021 | 13.25p | 14.00p | 13.25p | 13.75p | 25000 |
| 20/10/2021 | 13.50p | 13.50p | 13.05p | 13.25p | 38348 |
| 19/10/2021 | 13.25p | 13.90p | 13.25p | 13.50p | 29095 |
| 18/10/2021 | 13.50p | 14.00p | 13.00p | 13.25p | 104658 |
| 15/10/2021 | 13.50p | 13.70p | 13.50p | 13.50p | 921 |
| 14/10/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/10/2021 | 13.00p | 13.50p | 12.50p | 13.50p | 70484 |
| 12/10/2021 | 13.25p | 13.25p | 12.50p | 13.00p | 4302 |
| 11/10/2021 | 13.25p | 13.25p | 12.50p | 13.25p | 8000 |
| 08/10/2021 | 13.00p | 13.70p | 10.50p | 13.25p | 89519 |
| 07/10/2021 | 13.25p | 18.75p | 12.50p | 13.00p | 300129 |
| 06/10/2021 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/10/2021 | 13.25p | 13.25p | 11.50p | 13.25p | 8393 |
| 04/10/2021 | 13.25p | 14.50p | 11.75p | 13.25p | 25769 |
| 01/10/2021 | 13.25p | 14.60p | 11.50p | 13.25p | 25855 |
| 30/09/2021 | 12.00p | 18.50p | 11.00p | 13.25p | 212061 |
| 29/09/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/09/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/09/2021 | 12.00p | 12.00p | 11.00p | 12.00p | 1800 |
| 24/09/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/09/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/09/2021 | 12.50p | 12.50p | 12.00p | 12.00p | 2874 |
| 21/09/2021 | 12.50p | 12.50p | 10.50p | 12.50p | 25000 |
| 20/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/09/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/09/2021 | 13.00p | 13.00p | 11.50p | 12.50p | 11231 |
| 13/09/2021 | 13.00p | 13.00p | 12.00p | 13.00p | 5730 |
| 10/09/2021 | 15.00p | 15.00p | 11.39p | 13.00p | 123336 |
| 09/09/2021 | 14.00p | 15.50p | 11.68p | 15.50p | 289210 |
| 08/09/2021 | 14.00p | 14.00p | 13.50p | 14.00p | 4205 |
| 07/09/2021 | 15.50p | 15.50p | 12.00p | 14.00p | 194889 |
| 06/09/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/09/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/09/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/09/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 31/08/2021 | 15.50p | 15.50p | 15.02p | 15.50p | 6905 |
| 27/08/2021 | 14.50p | 15.50p | 14.50p | 15.50p | 3351 |
| 26/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/08/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 488 |
| 24/08/2021 | 15.50p | 15.50p | 15.10p | 15.50p | 25000 |
| 23/08/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 2389 |
| 20/08/2021 | 15.50p | 16.00p | 15.20p | 15.50p | 101087 |
| 19/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/08/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/08/2021 | 15.50p | 15.60p | 15.50p | 15.50p | 45801 |
| 16/08/2021 | 15.50p | 15.50p | 15.30p | 15.50p | 1000 |
| 13/08/2021 | 16.00p | 16.00p | 15.00p | 15.50p | 65124 |
| 12/08/2021 | 16.00p | 16.00p | 15.80p | 16.00p | 2500 |
| 11/08/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/08/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/08/2021 | 17.00p | 18.00p | 15.11p | 16.00p | 126113 |
| 06/08/2021 | 17.00p | 17.00p | 15.10p | 17.00p | 13858 |
| 05/08/2021 | 18.50p | 18.50p | 15.00p | 17.00p | 63036 |
| 04/08/2021 | 19.50p | 19.50p | 18.00p | 18.50p | 50882 |
| 03/08/2021 | 20.50p | 20.50p | 18.86p | 19.50p | 5880 |
| 02/08/2021 | 18.25p | 27.50p | 16.50p | 20.50p | 106463 |
| 30/07/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 29/07/2021 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 28/07/2021 | 17.50p | 18.25p | 13.79p | 18.25p | 1642176 |
| 27/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/07/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/06/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 24/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 23/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 22/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 21/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 18/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 17/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 16/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 15/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 14/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 11/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 10/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 09/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 08/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 07/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 04/06/2021 | 27.50p | 27.50p | 23.50p | 27.50p | 0 |
| 03/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 02/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 01/06/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 28/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 27/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 26/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 25/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 24/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 21/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 20/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 19/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 18/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 17/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 14/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 13/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 12/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 11/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 10/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 07/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 06/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 05/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 04/05/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 30/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 29/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 28/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 27/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 26/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 23/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 22/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 21/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 20/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 19/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 16/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 15/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 14/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 13/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 12/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 09/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 08/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 07/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 06/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 01/04/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 31/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 30/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 29/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 26/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 25/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 24/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 23/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 22/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 19/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 18/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 17/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 16/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 15/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 12/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 11/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 10/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 09/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 08/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 05/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 04/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 03/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
| 02/03/2021 | 27.50p | 23.50p | 23.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits