Green REIT PLC (GRN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Green REIT PLC

Date Open High Low Close* Volume
04/12/2018 1.46p 1.46p 1.40p 1.42p 145340
03/12/2018 1.44p 1.46p 1.43p 1.43p 103500
30/11/2018 1.44p 1.40p 1.40p 1.40p 285087
29/11/2018 1.44p 1.40p 1.40p 1.40p 79974
28/11/2018 1.44p 1.44p 1.35p 1.40p 110873
27/11/2018 1.41p 1.44p 1.40p 1.40p 36896
26/11/2018 1.44p 1.44p 1.40p 1.40p 64050
23/11/2018 1.35p 1.40p 1.35p 1.38p 30861
22/11/2018 1.37p 1.40p 1.37p 1.40p 146762
21/11/2018 1.37p 1.37p 1.36p 1.37p 243445
20/11/2018 1.39p 1.47p 1.38p 1.41p 144237
19/11/2018 1.47p 1.47p 1.41p 1.41p 85531
16/11/2018 1.41p 1.44p 1.41p 1.44p 731
15/11/2018 1.44p 1.44p 1.44p 1.44p 177897
14/11/2018 1.44p 1.44p 1.44p 1.44p 160439
13/11/2018 1.39p 1.47p 1.39p 1.43p 217242
12/11/2018 1.42p 1.44p 1.42p 1.44p 13472
09/11/2018 1.43p 1.49p 1.43p 1.44p 2835
08/11/2018 1.47p 1.47p 1.44p 1.44p 221396
07/11/2018 1.43p 1.48p 1.43p 1.43p 303170
06/11/2018 1.44p 1.44p 1.42p 1.42p 270467
05/11/2018 1.46p 1.53p 1.44p 1.44p 56842
02/11/2018 1.46p 1.52p 1.46p 1.52p 4533
01/11/2018 1.50p 1.50p 1.46p 1.50p 158968
31/10/2018 1.45p 1.53p 1.45p 1.45p 33137
30/10/2018 1.47p 1.53p 1.47p 1.47p 439
29/10/2018 1.54p 1.54p 1.50p 1.50p 2717
26/10/2018 1.54p 1.54p 1.48p 1.48p 65641
25/10/2018 1.53p 1.53p 1.50p 1.50p 564
24/10/2018 1.46p 1.50p 1.46p 1.50p 15443
23/10/2018 1.49p 1.50p 1.49p 1.50p 21268
22/10/2018 1.52p 1.52p 1.49p 1.49p 57
19/10/2018 1.55p 1.59p 1.49p 1.50p 203467
18/10/2018 1.49p 1.50p 1.49p 1.50p 201622
17/10/2018 1.50p 1.54p 1.43p 1.54p 594501
16/10/2018 1.47p 1.50p 1.47p 1.50p 140978
15/10/2018 1.48p 1.49p 1.48p 1.48p 26713
12/10/2018 1.48p 1.50p 1.48p 1.50p 132872
11/10/2018 1.49p 1.49p 1.43p 1.46p 172708
10/10/2018 1.49p 1.54p 1.49p 1.49p 163368
09/10/2018 1.51p 1.55p 1.49p 1.52p 31207
08/10/2018 1.52p 1.52p 1.52p 1.52p 178550
05/10/2018 1.53p 1.53p 1.51p 1.53p 20806
04/10/2018 1.55p 1.55p 1.49p 1.54p 113178
03/10/2018 1.55p 1.55p 1.54p 1.55p 70023
02/10/2018 1.49p 1.53p 1.49p 1.53p 99154
01/10/2018 1.55p 1.55p 1.51p 1.53p 9000
28/09/2018 1.51p 1.52p 1.50p 1.52p 10620
27/09/2018 1.60p 1.60p 1.52p 1.52p 9957
26/09/2018 1.51p 1.56p 1.51p 1.55p 100866
25/09/2018 1.55p 1.56p 1.55p 1.56p 32109
24/09/2018 1.55p 1.60p 1.55p 1.55p 16689
21/09/2018 1.57p 1.60p 1.55p 1.57p 129822
20/09/2018 1.57p 1.57p 1.55p 1.57p 78713
19/09/2018 1.58p 1.58p 1.58p 1.58p 140787
18/09/2018 1.58p 1.60p 1.58p 1.59p 359047
17/09/2018 1.56p 1.56p 1.56p 1.56p 544
14/09/2018 1.58p 1.58p 1.50p 1.56p 97645
13/09/2018 1.55p 1.58p 1.55p 1.58p 179899
12/09/2018 1.55p 1.56p 1.55p 1.56p 1423
11/09/2018 1.54p 1.56p 1.54p 1.56p 12253
10/09/2018 1.51p 1.53p 1.51p 1.53p 87272
07/09/2018 1.56p 1.56p 1.52p 1.54p 395231
06/09/2018 1.52p 1.56p 1.52p 1.56p 362792
05/09/2018 1.50p 1.55p 1.50p 1.55p 107416
04/09/2018 1.46p 1.55p 1.46p 1.53p 22104
03/09/2018 1.54p 1.54p 1.51p 1.51p 40438
31/08/2018 1.54p 1.54p 1.54p 1.54p 1683
30/08/2018 1.51p 1.55p 1.51p 1.54p 32357
29/08/2018 1.54p 1.54p 1.50p 1.54p 99453
28/08/2018 1.55p 1.55p 1.46p 1.54p 16265
24/08/2018 1.55p 1.55p 1.52p 1.52p 15151
23/08/2018 1.55p 1.55p 1.51p 1.52p 31458
22/08/2018 1.55p 1.55p 1.49p 1.50p 67988
21/08/2018 1.47p 1.51p 1.47p 1.51p 140475
20/08/2018 1.47p 1.55p 1.47p 1.51p 21246
17/08/2018 1.48p 1.50p 1.48p 1.50p 21113
16/08/2018 1.48p 1.53p 1.48p 1.53p 36217
15/08/2018 1.53p 1.53p 1.48p 1.51p 31392
14/08/2018 1.50p 1.52p 1.48p 1.51p 19254
13/08/2018 1.50p 1.53p 1.50p 1.53p 32775
10/08/2018 1.53p 1.53p 1.53p 1.53p 38450
09/08/2018 1.53p 1.53p 1.53p 1.53p 24690
08/08/2018 1.53p 1.53p 1.53p 1.53p 15000
07/08/2018 1.50p 1.55p 1.50p 1.54p 32717
06/08/2018 1.55p 1.56p 1.50p 1.56p 52502
03/08/2018 1.52p 1.52p 1.52p 1.52p 5
02/08/2018 1.55p 1.55p 1.51p 1.51p 19141
01/08/2018 1.51p 1.52p 1.51p 1.51p 152200
31/07/2018 1.51p 1.51p 1.51p 1.51p 48212
30/07/2018 1.56p 1.52p 1.51p 1.51p 37088
27/07/2018 1.56p 1.56p 1.50p 1.52p 170305
26/07/2018 1.49p 1.51p 1.49p 1.51p 1548
25/07/2018 1.50p 1.51p 1.50p 1.51p 5117
24/07/2018 1.53p 1.53p 1.50p 1.53p 79705
23/07/2018 1.56p 1.56p 1.53p 1.53p 386
20/07/2018 1.52p 1.54p 1.48p 1.54p 8769
19/07/2018 1.47p 1.55p 1.47p 1.52p 2249
18/07/2018 1.52p 1.56p 1.47p 1.56p 32756
17/07/2018 1.47p 1.52p 1.47p 1.52p 20968
16/07/2018 1.53p 1.55p 1.51p 1.55p 68977
13/07/2018 1.55p 1.56p 1.53p 1.55p 22074
12/07/2018 1.51p 1.51p 1.51p 1.51p 2019
11/07/2018 1.50p 1.51p 1.50p 1.51p 754
10/07/2018 1.52p 1.52p 1.51p 1.52p 286845
09/07/2018 1.51p 1.51p 1.51p 1.51p 35935
06/07/2018 1.53p 1.53p 1.53p 1.53p 218
05/07/2018 1.55p 1.55p 1.52p 1.52p 18758
04/07/2018 1.52p 1.54p 1.52p 1.54p 1670
03/07/2018 1.51p 1.55p 1.50p 1.51p 114789
02/07/2018 1.48p 1.50p 1.48p 1.50p 445
29/06/2018 1.47p 1.50p 1.47p 1.50p 44528
28/06/2018 1.48p 1.51p 1.47p 1.51p 33059
27/06/2018 1.50p 1.52p 1.49p 1.52p 142558
26/06/2018 1.48p 1.51p 1.48p 1.51p 7598
25/06/2018 1.54p 1.54p 1.48p 1.54p 3898
22/06/2018 1.52p 1.55p 1.52p 1.55p 2182
21/06/2018 1.52p 1.52p 1.48p 1.51p 27500
20/06/2018 1.55p 1.55p 1.50p 1.52p 7908
19/06/2018 1.52p 1.55p 1.51p 1.52p 60214
18/06/2018 1.53p 1.53p 1.48p 1.53p 10151
15/06/2018 1.54p 1.54p 1.52p 1.54p 115029
14/06/2018 1.50p 1.55p 1.50p 1.55p 39027
13/06/2018 1.50p 1.53p 1.53p 1.53p 50000
12/06/2018 1.50p 1.53p 1.50p 1.53p 14211
11/06/2018 1.52p 1.54p 1.52p 1.54p 372609
08/06/2018 1.57p 1.57p 1.52p 1.52p 8515
07/06/2018 1.52p 1.54p 1.52p 1.54p 5290
06/06/2018 1.55p 1.57p 1.54p 1.54p 86565
05/06/2018 1.55p 1.55p 1.52p 1.55p 174762
04/06/2018 1.54p 1.55p 1.53p 1.53p 38855
01/06/2018 1.49p 1.53p 1.49p 1.53p 23577
31/05/2018 1.53p 1.53p 1.50p 1.51p 199944
30/05/2018 1.53p 1.60p 1.53p 1.53p 195292
29/05/2018 1.53p 1.56p 1.53p 1.56p 96883
25/05/2018 1.60p 1.60p 1.56p 1.56p 37770
24/05/2018 1.54p 1.58p 1.57p 1.58p 29971
23/05/2018 1.54p 1.57p 1.53p 1.57p 113409
22/05/2018 1.54p 1.60p 1.54p 1.57p 6385
21/05/2018 1.56p 1.60p 1.55p 1.60p 2385
18/05/2018 1.57p 1.59p 1.55p 1.57p 14469
17/05/2018 1.54p 1.60p 1.54p 1.60p 1572
16/05/2018 1.56p 1.59p 1.56p 1.56p 21218
15/05/2018 1.54p 1.59p 1.54p 1.54p 28645
14/05/2018 1.54p 1.59p 1.54p 1.57p 64624
11/05/2018 1.54p 1.60p 1.53p 1.57p 14191
10/05/2018 1.57p 1.57p 1.56p 1.57p 142310
09/05/2018 1.57p 1.59p 1.52p 1.54p 405550
08/05/2018 1.57p 1.59p 1.51p 1.57p 40272
04/05/2018 1.57p 1.58p 1.50p 1.55p 90087
03/05/2018 1.57p 1.57p 1.49p 1.53p 3038
02/05/2018 1.55p 1.55p 1.49p 1.50p 102165
01/05/2018 1.46p 1.53p 1.50p 1.53p 21260
30/04/2018 1.46p 1.50p 1.46p 1.50p 3225
27/04/2018 1.53p 1.53p 1.50p 1.50p 23185
26/04/2018 1.50p 1.50p 1.47p 1.50p 62170
25/04/2018 1.46p 1.50p 1.46p 1.50p 2238
24/04/2018 1.51p 1.51p 1.50p 1.50p 58090
23/04/2018 1.51p 1.53p 1.51p 1.51p 6434
20/04/2018 1.53p 1.54p 1.53p 1.54p 11519
19/04/2018 1.53p 1.54p 1.50p 1.54p 3151
18/04/2018 1.47p 1.50p 1.47p 1.50p 149209
17/04/2018 1.46p 1.50p 1.46p 1.50p 394283
16/04/2018 1.47p 1.50p 1.47p 1.50p 13122
13/04/2018 1.47p 1.55p 1.47p 1.49p 29523
12/04/2018 1.49p 1.55p 1.48p 1.51p 28410
11/04/2018 1.47p 1.52p 1.47p 1.52p 32144
10/04/2018 1.57p 1.52p 1.52p 1.52p 20840
09/04/2018 1.57p 1.57p 1.51p 1.52p 95677
06/04/2018 1.53p 1.56p 1.53p 1.53p 4555
05/04/2018 1.53p 1.53p 1.53p 1.53p 226
04/04/2018 1.47p 1.57p 1.47p 1.52p 44541
03/04/2018 1.50p 1.52p 1.50p 1.50p 11646
29/03/2018 1.49p 1.52p 1.47p 1.52p 122521
28/03/2018 1.50p 1.50p 1.50p 1.50p 1625
27/03/2018 1.47p 1.57p 1.47p 1.48p 3422
26/03/2018 1.47p 1.49p 1.47p 1.49p 729
23/03/2018 1.50p 1.54p 1.48p 1.51p 94266
22/03/2018 1.53p 1.53p 1.52p 1.52p 1153
21/03/2018 1.51p 1.52p 1.50p 1.52p 322913
20/03/2018 1.51p 1.51p 1.49p 1.51p 68396
19/03/2018 1.50p 1.51p 1.50p 1.51p 33623
16/03/2018 1.54p 1.54p 1.51p 1.51p 4965
15/03/2018 1.50p 1.53p 1.50p 1.52p 225456
14/03/2018 1.52p 1.53p 1.52p 1.53p 43336
13/03/2018 1.57p 1.59p 1.55p 1.55p 30030
12/03/2018 1.59p 1.59p 1.55p 1.55p 440
09/03/2018 1.59p 1.59p 1.51p 1.59p 11613
08/03/2018 1.55p 1.57p 1.55p 1.55p 23882
07/03/2018 1.54p 1.55p 1.48p 1.55p 22849
06/03/2018 1.54p 1.54p 1.54p 1.54p 1241
05/03/2018 1.50p 1.51p 1.48p 1.51p 48236
02/03/2018 1.53p 1.53p 1.50p 1.50p 167319
01/03/2018 1.52p 1.53p 1.50p 1.51p 42874
28/02/2018 1.56p 1.56p 1.50p 1.50p 38513
27/02/2018 1.60p 1.62p 1.57p 1.58p 22349
26/02/2018 1.56p 1.60p 1.52p 1.60p 98407
23/02/2018 1.53p 1.56p 1.50p 1.53p 40787
22/02/2018 1.54p 1.54p 1.52p 1.54p 62571
21/02/2018 1.52p 1.58p 1.52p 1.55p 123462

*Close Price adjusted for both dividends and splits