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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Green REIT PLC (GRN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 1.91p | 1.91p | 1.90p | 1.91p | 16424372 |
| 19/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 299412 |
| 18/09/2019 | 1.91p | 1.91p | 1.90p | 1.91p | 3956774 |
| 17/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 775463 |
| 16/09/2019 | 1.91p | 1.91p | 1.90p | 1.90p | 338859 |
| 13/09/2019 | 1.91p | 1.91p | 1.90p | 1.91p | 6862742 |
| 12/09/2019 | 1.91p | 1.91p | 1.90p | 1.91p | 844013 |
| 11/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 4855588 |
| 10/09/2019 | 1.90p | 1.91p | 1.90p | 1.91p | 14826 |
| 09/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 376741 |
| 06/09/2019 | 1.90p | 1.91p | 1.90p | 1.90p | 67721 |
| 05/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 20695 |
| 04/09/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 1896725 |
| 03/09/2019 | 1.91p | 1.91p | 1.89p | 1.91p | 24392 |
| 02/09/2019 | 1.91p | 1.91p | 1.90p | 1.90p | 46855 |
| 30/08/2019 | 1.90p | 1.91p | 1.90p | 1.90p | 220889 |
| 29/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 134084 |
| 28/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 1219113 |
| 27/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 926844 |
| 23/08/2019 | 1.90p | 1.91p | 1.90p | 1.91p | 1295796 |
| 22/08/2019 | 1.91p | 1.91p | 1.90p | 1.90p | 1959742 |
| 21/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 2220165 |
| 20/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 629633 |
| 19/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 638788 |
| 16/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 5153812 |
| 15/08/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 237705 |
| 14/08/2019 | 1.89p | 1.91p | 1.89p | 1.90p | 6851846 |
| 13/08/2019 | 1.85p | 1.85p | 1.82p | 1.85p | 262190 |
| 12/08/2019 | 1.84p | 1.84p | 1.84p | 1.84p | 5334 |
| 09/08/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 1241 |
| 08/08/2019 | 1.81p | 1.81p | 1.80p | 1.80p | 38000 |
| 07/08/2019 | 1.80p | 1.81p | 1.80p | 1.80p | 710400 |
| 06/08/2019 | 1.85p | 1.85p | 1.80p | 1.80p | 1606222 |
| 05/08/2019 | 1.85p | 1.85p | 1.80p | 1.85p | 8978 |
| 02/08/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 2660 |
| 01/08/2019 | 1.80p | 1.81p | 1.80p | 1.81p | 88851 |
| 31/07/2019 | 1.81p | 1.81p | 1.80p | 1.81p | 173520 |
| 30/07/2019 | 1.82p | 1.84p | 1.82p | 1.84p | 2000 |
| 29/07/2019 | 1.83p | 1.83p | 1.82p | 1.82p | 8126 |
| 26/07/2019 | 1.82p | 1.87p | 1.82p | 1.87p | 30198 |
| 25/07/2019 | 1.83p | 1.83p | 1.82p | 1.82p | 46143 |
| 24/07/2019 | 1.82p | 1.82p | 1.82p | 1.82p | 7280 |
| 23/07/2019 | 1.83p | 1.83p | 1.82p | 1.82p | 1581 |
| 22/07/2019 | 1.80p | 1.83p | 1.80p | 1.83p | 3241 |
| 19/07/2019 | 1.87p | 1.84p | 1.83p | 1.84p | 0 |
| 18/07/2019 | 1.87p | 1.87p | 1.83p | 1.83p | 6454 |
| 17/07/2019 | 1.84p | 1.84p | 1.83p | 1.83p | 26925 |
| 16/07/2019 | 1.84p | 1.84p | 1.84p | 1.84p | 50510 |
| 15/07/2019 | 1.85p | 1.85p | 1.81p | 1.83p | 63644 |
| 12/07/2019 | 1.83p | 1.83p | 1.82p | 1.82p | 1278 |
| 11/07/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 1241 |
| 10/07/2019 | 1.82p | 1.82p | 1.82p | 1.82p | 1241 |
| 09/07/2019 | 1.82p | 1.82p | 1.80p | 1.80p | 25974 |
| 08/07/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 14645 |
| 05/07/2019 | 1.83p | 1.84p | 1.83p | 1.83p | 7132 |
| 04/07/2019 | 1.81p | 1.81p | 1.75p | 1.81p | 37153 |
| 03/07/2019 | 1.83p | 1.84p | 1.74p | 1.79p | 36828 |
| 02/07/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 46 |
| 01/07/2019 | 1.84p | 1.84p | 1.82p | 1.84p | 136990 |
| 28/06/2019 | 1.82p | 1.84p | 1.81p | 1.84p | 65350 |
| 27/06/2019 | 1.79p | 1.81p | 1.74p | 1.78p | 134008 |
| 26/06/2019 | 1.74p | 1.80p | 1.74p | 1.78p | 8648 |
| 25/06/2019 | 1.80p | 1.81p | 1.78p | 1.78p | 6635 |
| 24/06/2019 | 1.80p | 1.80p | 1.79p | 1.80p | 39438 |
| 21/06/2019 | 1.75p | 1.76p | 1.71p | 1.75p | 87309 |
| 20/06/2019 | 1.76p | 1.76p | 1.76p | 1.76p | 1337 |
| 19/06/2019 | 1.76p | 1.76p | 1.75p | 1.76p | 180455 |
| 18/06/2019 | 1.76p | 1.76p | 1.71p | 1.76p | 46799 |
| 17/06/2019 | 1.79p | 1.79p | 1.75p | 1.79p | 291991 |
| 14/06/2019 | 1.76p | 1.76p | 1.76p | 1.76p | 15996 |
| 13/06/2019 | 1.77p | 1.80p | 1.71p | 1.77p | 40249 |
| 12/06/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 114076 |
| 11/06/2019 | 1.75p | 1.75p | 1.71p | 1.74p | 380120 |
| 10/06/2019 | 1.79p | 1.79p | 1.79p | 1.79p | 14421 |
| 07/06/2019 | 1.77p | 1.77p | 1.76p | 1.77p | 11764 |
| 06/06/2019 | 1.77p | 1.77p | 1.76p | 1.77p | 83056 |
| 05/06/2019 | 1.67p | 1.72p | 1.67p | 1.72p | 7249 |
| 04/06/2019 | 1.77p | 1.77p | 1.77p | 1.77p | 3998 |
| 03/06/2019 | 1.74p | 1.74p | 1.74p | 1.74p | 508 |
| 31/05/2019 | 1.77p | 1.77p | 1.73p | 1.77p | 423356 |
| 30/05/2019 | 1.73p | 1.74p | 1.73p | 1.74p | 924601 |
| 29/05/2019 | 1.77p | 1.77p | 1.69p | 1.74p | 96712 |
| 28/05/2019 | 1.74p | 1.77p | 1.67p | 1.74p | 207908 |
| 24/05/2019 | 1.73p | 1.73p | 1.72p | 1.72p | 77740 |
| 23/05/2019 | 1.67p | 1.72p | 1.67p | 1.72p | 42076 |
| 22/05/2019 | 1.68p | 1.72p | 1.67p | 1.72p | 106869 |
| 21/05/2019 | 1.77p | 1.77p | 1.68p | 1.71p | 93455 |
| 20/05/2019 | 1.68p | 1.73p | 1.73p | 1.73p | 42228 |
| 17/05/2019 | 1.68p | 1.73p | 1.68p | 1.73p | 64713 |
| 16/05/2019 | 1.78p | 1.78p | 1.69p | 1.78p | 13965 |
| 15/05/2019 | 1.77p | 1.78p | 1.68p | 1.78p | 1723846 |
| 14/05/2019 | 1.77p | 1.77p | 1.77p | 1.77p | 891 |
| 13/05/2019 | 1.77p | 1.77p | 1.72p | 1.77p | 1044366 |
| 10/05/2019 | 1.76p | 1.76p | 1.71p | 1.73p | 192521 |
| 09/05/2019 | 1.72p | 1.73p | 1.69p | 1.73p | 99729 |
| 08/05/2019 | 1.70p | 1.73p | 1.70p | 1.73p | 502431 |
| 07/05/2019 | 1.73p | 1.73p | 1.69p | 1.73p | 71361 |
| 03/05/2019 | 1.71p | 1.72p | 1.70p | 1.72p | 59416 |
| 02/05/2019 | 1.70p | 1.77p | 1.70p | 1.77p | 80952 |
| 01/05/2019 | 1.68p | 1.70p | 1.68p | 1.68p | 15597 |
| 30/04/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 419915 |
| 29/04/2019 | 1.68p | 1.68p | 1.64p | 1.68p | 48373 |
| 26/04/2019 | 1.68p | 1.70p | 1.68p | 1.70p | 17296 |
| 25/04/2019 | 1.69p | 1.75p | 1.69p | 1.70p | 24322 |
| 24/04/2019 | 1.70p | 1.77p | 1.69p | 1.77p | 202153 |
| 23/04/2019 | 1.70p | 1.72p | 1.70p | 1.72p | 55319 |
| 18/04/2019 | 1.74p | 1.75p | 1.66p | 1.74p | 1318689 |
| 17/04/2019 | 1.70p | 1.74p | 1.60p | 1.71p | 152488 |
| 16/04/2019 | 1.67p | 1.70p | 1.63p | 1.69p | 125724 |
| 15/04/2019 | 1.62p | 1.70p | 1.60p | 1.64p | 147638 |
| 12/04/2019 | 1.50p | 1.52p | 1.50p | 1.52p | 17304 |
| 11/04/2019 | 1.58p | 1.58p | 1.54p | 1.58p | 43987 |
| 10/04/2019 | 1.50p | 1.54p | 1.50p | 1.54p | 59601 |
| 09/04/2019 | 1.50p | 1.54p | 1.50p | 1.54p | 59828 |
| 08/04/2019 | 1.54p | 1.58p | 1.49p | 1.53p | 99246 |
| 05/04/2019 | 1.48p | 1.55p | 1.48p | 1.55p | 11383 |
| 04/04/2019 | 1.54p | 1.55p | 1.52p | 1.55p | 61014 |
| 03/04/2019 | 1.51p | 1.55p | 1.51p | 1.51p | 13346 |
| 02/04/2019 | 1.52p | 1.55p | 1.51p | 1.53p | 224889 |
| 01/04/2019 | 1.52p | 1.52p | 1.52p | 1.52p | 36244 |
| 29/03/2019 | 1.51p | 1.52p | 1.51p | 1.51p | 128914 |
| 28/03/2019 | 1.51p | 1.54p | 1.51p | 1.54p | 5504 |
| 27/03/2019 | 1.47p | 1.50p | 1.47p | 1.50p | 143416 |
| 26/03/2019 | 1.46p | 1.50p | 1.46p | 1.50p | 50624 |
| 25/03/2019 | 1.46p | 1.53p | 1.46p | 1.50p | 2328 |
| 22/03/2019 | 1.54p | 1.54p | 1.49p | 1.53p | 213997 |
| 21/03/2019 | 1.35p | 1.49p | 1.35p | 1.49p | 346713 |
| 20/03/2019 | 1.53p | 1.53p | 1.51p | 1.51p | 68416 |
| 19/03/2019 | 1.51p | 1.53p | 1.51p | 1.53p | 265720 |
| 18/03/2019 | 1.51p | 1.53p | 1.51p | 1.53p | 3440 |
| 15/03/2019 | 1.52p | 1.54p | 1.51p | 1.54p | 180135 |
| 14/03/2019 | 1.52p | 1.52p | 1.52p | 1.52p | 14540 |
| 13/03/2019 | 1.50p | 1.52p | 1.50p | 1.52p | 19923 |
| 12/03/2019 | 1.50p | 1.50p | 1.41p | 1.48p | 146760 |
| 11/03/2019 | 1.43p | 1.45p | 1.43p | 1.45p | 14476 |
| 08/03/2019 | 1.44p | 1.45p | 1.45p | 1.45p | 19024 |
| 07/03/2019 | 1.44p | 1.45p | 1.42p | 1.45p | 77470 |
| 06/03/2019 | 1.47p | 1.52p | 1.47p | 1.47p | 5772 |
| 05/03/2019 | 1.52p | 1.52p | 1.46p | 1.48p | 60767 |
| 04/03/2019 | 1.49p | 1.49p | 1.44p | 1.48p | 188678 |
| 01/03/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 91190 |
| 28/02/2019 | 1.48p | 1.52p | 1.48p | 1.48p | 46473 |
| 27/02/2019 | 1.50p | 1.52p | 1.49p | 1.52p | 17301 |
| 26/02/2019 | 1.46p | 1.50p | 1.45p | 1.48p | 141492 |
| 25/02/2019 | 1.47p | 1.47p | 1.47p | 1.47p | 117194 |
| 22/02/2019 | 1.43p | 1.45p | 1.44p | 1.45p | 74290 |
| 21/02/2019 | 1.43p | 1.44p | 1.43p | 1.44p | 196831 |
| 20/02/2019 | 1.48p | 1.48p | 1.42p | 1.43p | 335607 |
| 19/02/2019 | 1.44p | 1.49p | 1.42p | 1.43p | 60560 |
| 18/02/2019 | 1.41p | 1.45p | 1.44p | 1.45p | 11231 |
| 15/02/2019 | 1.41p | 1.49p | 1.41p | 1.44p | 187433 |
| 14/02/2019 | 1.41p | 1.41p | 1.40p | 1.41p | 30490 |
| 13/02/2019 | 1.43p | 1.49p | 1.43p | 1.43p | 108703 |
| 12/02/2019 | 1.42p | 1.49p | 1.42p | 1.42p | 117021 |
| 11/02/2019 | 1.41p | 1.42p | 1.40p | 1.42p | 32120 |
| 08/02/2019 | 1.49p | 1.49p | 1.49p | 1.49p | 75125 |
| 07/02/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 8211 |
| 06/02/2019 | 1.47p | 1.48p | 1.41p | 1.48p | 23864 |
| 05/02/2019 | 1.49p | 1.49p | 1.46p | 1.49p | 91749 |
| 04/02/2019 | 1.48p | 1.48p | 1.41p | 1.44p | 100714 |
| 01/02/2019 | 1.44p | 1.44p | 1.44p | 1.44p | 232995 |
| 31/01/2019 | 1.47p | 1.47p | 1.44p | 1.46p | 358941 |
| 30/01/2019 | 1.49p | 1.49p | 1.47p | 1.47p | 26312 |
| 29/01/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 25 |
| 28/01/2019 | 1.48p | 1.48p | 1.45p | 1.45p | 1369108 |
| 25/01/2019 | 1.46p | 1.46p | 1.40p | 1.45p | 17109 |
| 24/01/2019 | 1.47p | 1.49p | 1.41p | 1.45p | 165326 |
| 23/01/2019 | 1.40p | 1.45p | 1.40p | 1.45p | 32632 |
| 22/01/2019 | 1.43p | 1.45p | 1.43p | 1.43p | 89365 |
| 21/01/2019 | 1.47p | 1.50p | 1.43p | 1.43p | 45911 |
| 18/01/2019 | 1.44p | 1.45p | 1.44p | 1.45p | 10772 |
| 17/01/2019 | 1.43p | 1.44p | 1.40p | 1.44p | 773921 |
| 16/01/2019 | 1.41p | 1.41p | 1.41p | 1.41p | 28002 |
| 15/01/2019 | 1.38p | 1.41p | 1.37p | 1.39p | 966559 |
| 14/01/2019 | 1.37p | 1.39p | 1.37p | 1.37p | 20618 |
| 11/01/2019 | 1.35p | 1.43p | 1.35p | 1.38p | 96387 |
| 10/01/2019 | 1.42p | 1.43p | 1.35p | 1.41p | 24900 |
| 09/01/2019 | 1.43p | 1.43p | 1.38p | 1.40p | 12928 |
| 08/01/2019 | 1.40p | 1.43p | 1.40p | 1.43p | 65291 |
| 07/01/2019 | 1.31p | 1.36p | 1.31p | 1.36p | 207578 |
| 04/01/2019 | 1.35p | 1.38p | 1.31p | 1.38p | 10231 |
| 03/01/2019 | 1.36p | 1.37p | 1.36p | 1.37p | 75903 |
| 02/01/2019 | 1.31p | 1.36p | 1.31p | 1.36p | 180374 |
| 31/12/2018 | 1.40p | 1.40p | 1.37p | 1.37p | 20 |
| 28/12/2018 | 1.30p | 1.40p | 1.30p | 1.40p | 98580 |
| 27/12/2018 | 1.40p | 1.40p | 1.35p | 1.35p | 46545 |
| 24/12/2018 | 1.36p | 1.37p | 1.35p | 1.35p | 0 |
| 21/12/2018 | 1.36p | 1.37p | 1.36p | 1.37p | 41011 |
| 20/12/2018 | 1.35p | 1.40p | 1.34p | 1.40p | 187946 |
| 19/12/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 47313 |
| 18/12/2018 | 1.35p | 1.40p | 1.30p | 1.37p | 375946 |
| 17/12/2018 | 1.40p | 1.44p | 1.37p | 1.39p | 24078 |
| 14/12/2018 | 1.44p | 1.44p | 1.40p | 1.44p | 188836 |
| 13/12/2018 | 1.45p | 1.43p | 1.42p | 1.42p | 111000 |
| 12/12/2018 | 1.45p | 1.45p | 1.43p | 1.43p | 127829 |
| 11/12/2018 | 1.42p | 1.42p | 1.40p | 1.42p | 49328 |
| 10/12/2018 | 1.45p | 1.45p | 1.44p | 1.45p | 196616 |
| 07/12/2018 | 1.44p | 1.45p | 1.44p | 1.45p | 2033 |
| 06/12/2018 | 1.45p | 1.45p | 1.43p | 1.45p | 253720 |
| 05/12/2018 | 1.45p | 1.45p | 1.42p | 1.42p | 215759 |
*Close Price adjusted for both dividends and splits