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 |
|---|---|---|---|---|---|
| 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