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
14/05/2020 27.50p 27.50p 25.00p 27.50p 2532
13/05/2020 27.50p 27.50p 27.50p 27.50p 0
12/05/2020 27.50p 27.50p 27.50p 27.50p 0
11/05/2020 27.50p 27.50p 27.50p 27.50p 0
07/05/2020 27.50p 27.50p 27.50p 27.50p 0
06/05/2020 26.50p 27.50p 25.00p 27.50p 1050
05/05/2020 26.50p 26.50p 25.00p 26.50p 515
04/05/2020 26.50p 26.50p 26.50p 26.50p 0
01/05/2020 26.50p 26.50p 26.50p 26.50p 0
30/04/2020 27.50p 27.50p 22.50p 26.50p 6844
29/04/2020 27.50p 27.50p 27.50p 27.50p 0
28/04/2020 27.50p 27.50p 27.50p 27.50p 0
27/04/2020 27.50p 27.50p 27.50p 27.50p 0
24/04/2020 27.50p 27.50p 27.50p 27.50p 0
23/04/2020 27.50p 27.50p 27.50p 27.50p 0
22/04/2020 27.50p 27.50p 25.00p 27.50p 583
21/04/2020 27.50p 27.50p 27.50p 27.50p 0
20/04/2020 27.50p 27.50p 27.50p 27.50p 0
17/04/2020 27.50p 27.50p 27.50p 27.50p 0
16/04/2020 27.50p 27.50p 27.50p 27.50p 0
15/04/2020 28.00p 28.00p 25.20p 27.50p 4000
14/04/2020 29.50p 29.50p 20.00p 28.00p 8091
09/04/2020 29.50p 29.50p 26.00p 29.50p 3098
08/04/2020 29.50p 29.50p 29.50p 29.50p 0
07/04/2020 29.50p 29.50p 29.50p 29.50p 0
06/04/2020 29.50p 29.50p 29.50p 29.50p 0
03/04/2020 29.50p 29.50p 29.50p 29.50p 0
02/04/2020 29.50p 29.50p 29.50p 29.50p 0
01/04/2020 29.50p 29.50p 27.00p 29.50p 2606
31/03/2020 29.50p 29.50p 29.50p 29.50p 0
30/03/2020 29.50p 29.50p 29.50p 29.50p 0
27/03/2020 29.50p 29.50p 29.50p 29.50p 0
26/03/2020 29.50p 29.50p 29.50p 29.50p 0
25/03/2020 29.50p 30.00p 29.50p 29.50p 17000
24/03/2020 29.50p 29.50p 27.00p 29.50p 1000
23/03/2020 29.50p 29.50p 27.00p 29.50p 1874
20/03/2020 29.50p 29.50p 29.50p 29.50p 0
19/03/2020 29.50p 29.50p 26.50p 29.50p 1535
18/03/2020 29.50p 29.50p 29.50p 29.50p 0
17/03/2020 29.50p 29.50p 29.50p 29.50p 0
16/03/2020 31.50p 31.50p 25.00p 29.50p 12483
13/03/2020 31.50p 31.50p 31.50p 31.50p 0
12/03/2020 33.00p 33.00p 29.00p 31.50p 9247
11/03/2020 33.00p 33.00p 33.00p 33.00p 0
10/03/2020 33.00p 33.00p 33.00p 33.00p 0
09/03/2020 33.00p 33.00p 33.00p 33.00p 0
06/03/2020 33.00p 33.00p 33.00p 33.00p 0
05/03/2020 33.00p 33.00p 32.60p 33.00p 850
04/03/2020 33.00p 33.00p 33.00p 33.00p 0
03/03/2020 33.00p 33.00p 33.00p 33.00p 0
02/03/2020 33.00p 33.00p 33.00p 33.00p 0
28/02/2020 34.00p 34.00p 33.00p 33.00p 1064
27/02/2020 37.50p 37.50p 33.00p 34.00p 2500
26/02/2020 37.40p 37.50p 35.00p 37.50p 336
25/02/2020 43.50p 43.50p 31.25p 37.40p 86404
24/02/2020 37.50p 48.50p 34.50p 43.50p 223693
21/02/2020 37.50p 37.50p 37.50p 37.50p 0
20/02/2020 37.50p 37.50p 37.50p 37.50p 0
19/02/2020 37.50p 37.50p 37.50p 37.50p 0
18/02/2020 37.50p 37.50p 37.50p 37.50p 0
17/02/2020 37.50p 37.50p 37.50p 37.50p 0
14/02/2020 37.50p 37.50p 34.50p 37.50p 2898
13/02/2020 37.50p 37.50p 37.50p 37.50p 0
12/02/2020 37.50p 37.50p 37.50p 37.50p 0
11/02/2020 37.50p 37.50p 37.50p 37.50p 0
10/02/2020 37.50p 37.50p 37.50p 37.50p 0
07/02/2020 37.50p 37.50p 35.00p 37.50p 899
06/02/2020 37.50p 37.50p 37.50p 37.50p 0
05/02/2020 37.50p 37.50p 37.50p 37.50p 0
04/02/2020 37.50p 37.50p 37.50p 37.50p 0
03/02/2020 37.50p 37.50p 37.50p 37.50p 0
31/01/2020 37.50p 37.50p 35.00p 37.50p 14
30/01/2020 37.50p 37.50p 32.50p 37.50p 1820
29/01/2020 37.50p 37.50p 37.50p 37.50p 0
28/01/2020 37.50p 37.50p 37.50p 37.50p 0
27/01/2020 37.50p 37.50p 37.50p 37.50p 0
24/01/2020 37.50p 37.50p 37.50p 37.50p 0
23/01/2020 37.50p 37.50p 37.50p 37.50p 0
22/01/2020 37.50p 37.50p 37.50p 37.50p 0
21/01/2020 37.50p 37.50p 37.50p 37.50p 0
20/01/2020 37.50p 37.50p 37.50p 37.50p 0
17/01/2020 37.50p 37.50p 37.50p 37.50p 0
16/01/2020 37.50p 37.50p 37.50p 37.50p 0
15/01/2020 37.50p 37.50p 37.50p 37.50p 0
14/01/2020 37.50p 37.50p 37.50p 37.50p 0
13/01/2020 37.50p 37.50p 37.50p 37.50p 0
10/01/2020 37.50p 37.50p 35.00p 37.50p 46
09/01/2020 37.50p 37.50p 35.00p 37.50p 1827
08/01/2020 37.50p 37.50p 35.00p 37.50p 1000
07/01/2020 37.50p 37.50p 37.50p 37.50p 0
06/01/2020 37.50p 37.50p 37.50p 37.50p 0
03/01/2020 37.50p 37.50p 37.50p 37.50p 0
02/01/2020 37.50p 37.50p 37.50p 37.50p 0
31/12/2019 37.50p 37.50p 37.50p 37.50p 0
30/12/2019 37.50p 37.50p 37.50p 37.50p 0
27/12/2019 37.50p 37.50p 37.50p 37.50p 0
24/12/2019 37.50p 37.50p 37.50p 37.50p 0
23/12/2019 37.50p 37.50p 37.50p 37.50p 0
20/12/2019 37.50p 37.50p 37.50p 37.50p 0
19/12/2019 41.00p 41.00p 28.00p 37.50p 15018
18/12/2019 44.00p 44.00p 41.00p 41.00p 2209
17/12/2019 46.50p 46.50p 40.00p 44.00p 3204
16/12/2019 46.50p 46.50p 46.50p 46.50p 0
13/12/2019 46.50p 46.50p 46.50p 46.50p 0
12/12/2019 46.50p 46.50p 44.00p 46.50p 1565
11/12/2019 46.50p 46.50p 46.50p 46.50p 0
10/12/2019 46.50p 46.50p 44.00p 46.50p 1026
09/12/2019 46.50p 46.50p 46.50p 46.50p 0
06/12/2019 46.50p 46.50p 46.50p 46.50p 0
05/12/2019 46.50p 46.50p 46.50p 46.50p 0
04/12/2019 46.50p 46.50p 46.50p 46.50p 0
03/12/2019 46.50p 46.50p 46.50p 46.50p 0
02/12/2019 46.50p 46.50p 46.50p 46.50p 0
29/11/2019 46.50p 46.50p 46.50p 46.50p 0
28/11/2019 46.50p 46.50p 44.00p 46.50p 429
27/11/2019 46.50p 46.50p 44.00p 46.50p 1970
26/11/2019 46.50p 46.50p 44.00p 46.50p 2500
25/11/2019 46.50p 46.50p 46.50p 46.50p 0
22/11/2019 46.50p 46.50p 46.50p 46.50p 0
21/11/2019 46.50p 46.50p 46.50p 46.50p 0
20/11/2019 46.50p 46.50p 46.50p 46.50p 0
19/11/2019 46.50p 46.50p 44.00p 46.50p 1818
18/11/2019 46.50p 46.50p 46.50p 46.50p 0
15/11/2019 46.50p 46.50p 44.00p 46.50p 729
14/11/2019 46.50p 46.50p 46.50p 46.50p 0
13/11/2019 46.50p 46.50p 46.50p 46.50p 0
12/11/2019 46.50p 46.50p 46.50p 46.50p 0
11/11/2019 46.50p 46.50p 46.50p 46.50p 0
08/11/2019 46.50p 46.50p 46.50p 46.50p 0
07/11/2019 46.50p 46.50p 46.50p 46.50p 0
06/11/2019 46.50p 46.50p 46.50p 46.50p 0
05/11/2019 46.50p 46.50p 46.50p 46.50p 0
04/11/2019 46.50p 46.50p 42.50p 46.50p 11406
01/11/2019 46.50p 46.50p 44.00p 46.50p 1381
31/10/2019 46.50p 46.50p 44.00p 46.50p 2534
30/10/2019 46.50p 46.95p 44.05p 46.50p 9243
29/10/2019 46.50p 46.50p 44.05p 46.50p 1152
28/10/2019 47.50p 47.50p 45.05p 46.50p 2471
25/10/2019 47.50p 47.50p 47.00p 47.50p 10000
24/10/2019 47.50p 47.50p 47.50p 47.50p 0
23/10/2019 47.50p 47.50p 45.00p 47.50p 27
22/10/2019 47.50p 47.50p 45.00p 47.50p 3000
21/10/2019 49.50p 49.50p 47.00p 47.50p 4000
18/10/2019 49.50p 49.50p 43.50p 49.50p 11765
17/10/2019 49.50p 49.50p 49.50p 49.50p 0
16/10/2019 42.50p 55.00p 42.50p 49.50p 29059
15/10/2019 42.50p 42.50p 42.50p 42.50p 0
14/10/2019 43.50p 43.50p 42.50p 42.50p 11765
11/10/2019 43.50p 43.50p 43.50p 43.50p 17000
10/10/2019 43.50p 43.50p 43.50p 43.50p 0
09/10/2019 43.50p 43.50p 42.00p 43.50p 1000
08/10/2019 43.50p 43.50p 43.50p 43.50p 15000
07/10/2019 43.50p 43.50p 43.50p 43.50p 0
04/10/2019 43.50p 43.50p 42.00p 43.50p 0
03/10/2019 43.50p 45.00p 43.50p 43.50p 4975
02/10/2019 43.50p 43.50p 43.50p 43.50p 0
01/10/2019 43.50p 43.50p 43.50p 43.50p 0
30/09/2019 43.50p 43.50p 43.50p 43.50p 0
27/09/2019 45.50p 45.50p 37.50p 43.50p 7385
26/09/2019 45.50p 45.50p 45.50p 45.50p 27500
25/09/2019 45.50p 45.50p 42.00p 45.50p 1328
24/09/2019 42.50p 47.60p 40.00p 45.50p 24635
23/09/2019 35.50p 44.26p 35.50p 42.50p 31482
20/09/2019 35.50p 35.50p 34.00p 35.50p 0
19/09/2019 34.00p 34.00p 32.50p 34.00p 5238
18/09/2019 32.50p 34.00p 32.50p 34.00p 11000
17/09/2019 32.50p 32.50p 32.50p 32.50p 0
16/09/2019 32.50p 32.80p 32.50p 32.50p 5000
13/09/2019 30.50p 32.50p 30.00p 32.50p 25208
12/09/2019 30.50p 30.50p 30.50p 30.50p 0
11/09/2019 30.50p 30.50p 30.50p 30.50p 0
10/09/2019 30.50p 30.50p 28.05p 30.50p 8235
09/09/2019 37.50p 37.50p 26.60p 30.50p 16421
06/09/2019 37.50p 37.50p 36.30p 37.50p 6995
05/09/2019 37.50p 38.50p 35.00p 37.50p 8034
04/09/2019 37.50p 39.95p 35.00p 37.50p 32124
03/09/2019 38.50p 38.90p 35.63p 37.50p 41028
02/09/2019 46.00p 50.00p 38.50p 38.50p 116716
30/08/2019 55.00p 75.00p 30.00p 43.50p 340783
29/08/2019 14.00p 21.02p 14.00p 16.50p 209313
28/08/2019 12.25p 16.75p 12.25p 14.00p 93319
27/08/2019 14.00p 14.00p 11.50p 12.25p 4433
23/08/2019 16.50p 17.45p 12.50p 14.00p 105242
22/08/2019 16.00p 18.00p 16.00p 16.00p 25545
21/08/2019 17.50p 17.50p 15.20p 16.00p 45742
20/08/2019 11.25p 20.00p 10.50p 17.50p 263777
19/08/2019 13.75p 13.75p 9.00p 11.25p 16492
16/08/2019 13.75p 27.80p 10.50p 13.75p 255229
15/08/2019 15.00p 15.00p 6.50p 15.00p 109815
14/08/2019 15.00p 15.00p 15.00p 15.00p 0
13/08/2019 15.00p 15.00p 15.00p 15.00p 0
12/08/2019 15.00p 15.00p 15.00p 15.00p 0
09/08/2019 15.00p 15.00p 15.00p 15.00p 0
08/08/2019 15.00p 15.00p 15.00p 15.00p 0
07/08/2019 15.00p 15.00p 15.00p 15.00p 0
06/08/2019 15.00p 15.00p 15.00p 15.00p 0
05/08/2019 15.00p 15.00p 15.00p 15.00p 0
02/08/2019 15.00p 15.00p 15.00p 15.00p 0
01/08/2019 15.00p 15.00p 15.00p 15.00p 0
31/07/2019 15.00p 15.00p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits