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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Green REIT PLC (GRN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 1.55p | 1.59p | 1.50p | 1.58p | 38284 |
| 19/02/2018 | 1.52p | 1.52p | 1.52p | 1.52p | 145000 |
| 16/02/2018 | 1.56p | 1.56p | 1.51p | 1.52p | 7735 |
| 15/02/2018 | 1.54p | 1.54p | 1.48p | 1.54p | 3755 |
| 14/02/2018 | 1.53p | 1.53p | 1.48p | 1.53p | 79750 |
| 13/02/2018 | 1.53p | 1.53p | 1.53p | 1.53p | 26935 |
| 12/02/2018 | 1.52p | 1.53p | 1.48p | 1.53p | 359787 |
| 09/02/2018 | 1.55p | 1.55p | 1.48p | 1.55p | 6322 |
| 08/02/2018 | 1.55p | 1.56p | 1.53p | 1.54p | 322815 |
| 07/02/2018 | 1.52p | 1.53p | 1.52p | 1.53p | 14284 |
| 06/02/2018 | 1.50p | 1.55p | 1.50p | 1.52p | 61487 |
| 05/02/2018 | 1.54p | 1.56p | 1.54p | 1.55p | 346077 |
| 02/02/2018 | 1.57p | 1.58p | 1.55p | 1.58p | 67037 |
| 01/02/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 3628 |
| 31/01/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 82237 |
| 30/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 50829 |
| 29/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 1669 |
| 26/01/2018 | 1.58p | 1.58p | 1.54p | 1.58p | 63265 |
| 25/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 197293 |
| 24/01/2018 | 1.58p | 1.62p | 1.58p | 1.59p | 3488 |
| 23/01/2018 | 1.56p | 1.60p | 1.56p | 1.58p | 10668 |
| 22/01/2018 | 1.58p | 1.58p | 1.56p | 1.58p | 61022 |
| 19/01/2018 | 1.58p | 1.60p | 1.58p | 1.60p | 255006 |
| 18/01/2018 | 1.58p | 1.59p | 1.58p | 1.59p | 17145 |
| 17/01/2018 | 1.59p | 1.59p | 1.58p | 1.59p | 8380 |
| 16/01/2018 | 1.63p | 1.63p | 1.60p | 1.63p | 63689 |
| 15/01/2018 | 1.55p | 1.62p | 1.55p | 1.59p | 52874 |
| 12/01/2018 | 1.62p | 1.62p | 1.55p | 1.58p | 310 |
| 11/01/2018 | 1.63p | 1.60p | 1.59p | 1.60p | 45170 |
| 10/01/2018 | 1.63p | 1.63p | 1.59p | 1.59p | 4453 |
| 09/01/2018 | 1.62p | 1.64p | 1.62p | 1.62p | 21517 |
| 08/01/2018 | 1.60p | 1.61p | 1.58p | 1.61p | 40984 |
| 05/01/2018 | 1.60p | 1.60p | 1.59p | 1.59p | 1344 |
| 04/01/2018 | 1.55p | 1.56p | 1.55p | 1.56p | 10176 |
| 03/01/2018 | 1.54p | 1.56p | 1.54p | 1.56p | 14009 |
| 02/01/2018 | 1.52p | 1.57p | 1.52p | 1.54p | 61969 |
| 29/12/2017 | 1.52p | 1.60p | 1.52p | 1.60p | 4790 |
| 28/12/2017 | 1.54p | 1.54p | 1.52p | 1.52p | 1158 |
| 27/12/2017 | 1.62p | 1.62p | 1.53p | 1.55p | 64414 |
| 22/12/2017 | 1.57p | 1.57p | 1.57p | 1.57p | 4670 |
| 21/12/2017 | 1.57p | 1.57p | 1.56p | 1.57p | 358703 |
| 20/12/2017 | 1.59p | 1.59p | 1.58p | 1.59p | 43751 |
| 19/12/2017 | 1.60p | 1.62p | 1.59p | 1.61p | 98326 |
| 18/12/2017 | 1.53p | 1.61p | 1.53p | 1.58p | 165571 |
| 15/12/2017 | 1.55p | 1.56p | 1.53p | 1.56p | 859093 |
| 14/12/2017 | 1.51p | 1.52p | 1.47p | 1.52p | 240593 |
| 13/12/2017 | 1.54p | 1.57p | 1.53p | 1.54p | 322040 |
| 12/12/2017 | 1.56p | 1.56p | 1.54p | 1.56p | 228281 |
| 11/12/2017 | 1.53p | 1.54p | 1.53p | 1.54p | 23314 |
| 08/12/2017 | 1.55p | 1.56p | 1.53p | 1.53p | 93924 |
| 07/12/2017 | 1.54p | 1.55p | 1.46p | 1.55p | 62468 |
| 06/12/2017 | 1.51p | 1.53p | 1.48p | 1.52p | 17839 |
| 05/12/2017 | 1.55p | 1.55p | 1.45p | 1.52p | 48275 |
| 04/12/2017 | 1.54p | 1.54p | 1.51p | 1.54p | 27489 |
| 01/12/2017 | 1.54p | 1.54p | 1.49p | 1.54p | 54369 |
| 30/11/2017 | 1.51p | 1.54p | 1.50p | 1.51p | 35884 |
| 29/11/2017 | 1.45p | 1.51p | 1.45p | 1.51p | 43630 |
| 28/11/2017 | 1.49p | 1.54p | 1.49p | 1.52p | 75103 |
| 27/11/2017 | 1.50p | 1.50p | 1.48p | 1.48p | 107809 |
| 24/11/2017 | 1.50p | 1.50p | 1.49p | 1.50p | 9923 |
| 23/11/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/11/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 43221 |
| 21/11/2017 | 1.50p | 1.51p | 1.50p | 1.51p | 124470 |
| 20/11/2017 | 1.51p | 1.52p | 1.51p | 1.51p | 42287 |
| 17/11/2017 | 1.51p | 1.51p | 1.50p | 1.50p | 85303 |
| 16/11/2017 | 1.51p | 1.52p | 1.46p | 1.51p | 61122 |
| 15/11/2017 | 1.47p | 1.50p | 1.47p | 1.50p | 77383 |
| 14/11/2017 | 1.48p | 1.50p | 1.45p | 1.48p | 9675 |
| 13/11/2017 | 1.52p | 1.55p | 1.45p | 1.50p | 68709 |
| 10/11/2017 | 1.52p | 1.50p | 1.48p | 1.50p | 18617 |
| 09/11/2017 | 1.52p | 1.52p | 1.49p | 1.49p | 35087 |
| 08/11/2017 | 1.52p | 1.53p | 1.51p | 1.51p | 26548 |
| 07/11/2017 | 1.51p | 1.54p | 1.50p | 1.50p | 19685 |
| 06/11/2017 | 1.51p | 1.52p | 1.50p | 1.50p | 445556 |
| 03/11/2017 | 1.51p | 1.54p | 1.45p | 1.50p | 17342 |
| 02/11/2017 | 1.52p | 1.50p | 1.49p | 1.50p | 0 |
| 01/11/2017 | 1.52p | 1.52p | 1.49p | 1.49p | 24332 |
| 31/10/2017 | 1.50p | 1.51p | 1.45p | 1.50p | 56854 |
| 30/10/2017 | 1.47p | 1.51p | 1.47p | 1.51p | 54260 |
| 27/10/2017 | 1.47p | 1.50p | 1.47p | 1.47p | 41016 |
| 26/10/2017 | 1.45p | 1.50p | 1.44p | 1.47p | 57971 |
| 25/10/2017 | 1.48p | 1.55p | 1.45p | 1.47p | 87501 |
| 24/10/2017 | 1.51p | 1.55p | 1.49p | 1.51p | 79215 |
| 23/10/2017 | 1.51p | 1.51p | 1.50p | 1.51p | 27097 |
| 20/10/2017 | 1.52p | 1.53p | 1.51p | 1.51p | 146462 |
| 19/10/2017 | 1.50p | 1.53p | 1.50p | 1.51p | 1536362 |
| 18/10/2017 | 1.53p | 1.54p | 1.52p | 1.52p | 98675 |
| 17/10/2017 | 1.55p | 1.55p | 1.53p | 1.55p | 1126006 |
| 16/10/2017 | 1.55p | 1.55p | 1.48p | 1.55p | 246575 |
| 13/10/2017 | 1.49p | 1.54p | 1.51p | 1.51p | 411394 |
| 12/10/2017 | 1.49p | 1.55p | 1.49p | 1.54p | 191424 |
| 11/10/2017 | 1.50p | 1.51p | 1.51p | 1.51p | 1177 |
| 10/10/2017 | 1.50p | 1.51p | 1.50p | 1.51p | 8484 |
| 09/10/2017 | 1.52p | 1.52p | 1.50p | 1.52p | 6656 |
| 06/10/2017 | 1.54p | 1.54p | 1.54p | 1.54p | 20941 |
| 05/10/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 2134 |
| 04/10/2017 | 1.51p | 1.54p | 1.51p | 1.53p | 57096 |
| 03/10/2017 | 1.51p | 1.55p | 1.51p | 1.54p | 31707 |
| 02/10/2017 | 1.52p | 1.51p | 1.51p | 1.51p | 131034 |
| 29/09/2017 | 1.52p | 1.52p | 1.51p | 1.51p | 12399 |
| 28/09/2017 | 1.54p | 1.54p | 1.50p | 1.50p | 14518 |
| 27/09/2017 | 1.56p | 1.57p | 1.56p | 1.57p | 24362 |
| 26/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 145582 |
| 25/09/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 3151 |
| 22/09/2017 | 1.57p | 1.57p | 1.56p | 1.56p | 51839 |
| 21/09/2017 | 1.57p | 1.57p | 1.57p | 1.57p | 119236 |
| 20/09/2017 | 1.58p | 1.58p | 1.56p | 1.57p | 194827 |
| 19/09/2017 | 1.55p | 1.55p | 1.54p | 1.54p | 11707 |
| 18/09/2017 | 1.53p | 1.55p | 1.52p | 1.52p | 3865 |
| 15/09/2017 | 1.51p | 1.51p | 1.49p | 1.49p | 53609 |
| 14/09/2017 | 1.51p | 1.51p | 1.51p | 1.51p | 106166 |
| 13/09/2017 | 1.50p | 1.49p | 1.49p | 1.49p | 49300 |
| 12/09/2017 | 1.50p | 1.49p | 1.49p | 1.49p | 56465 |
| 11/09/2017 | 1.50p | 1.50p | 1.49p | 1.49p | 69546 |
| 08/09/2017 | 1.50p | 1.51p | 1.50p | 1.50p | 5514 |
| 07/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 12741 |
| 06/09/2017 | 1.48p | 1.50p | 1.48p | 1.48p | 27299 |
| 05/09/2017 | 1.49p | 1.49p | 1.48p | 1.48p | 20148 |
| 04/09/2017 | 1.48p | 1.45p | 1.45p | 1.45p | 104962 |
| 01/09/2017 | 1.48p | 1.45p | 1.45p | 1.45p | 7769 |
| 31/08/2017 | 1.48p | 1.45p | 1.45p | 1.45p | 139550 |
| 30/08/2017 | 1.48p | 1.45p | 1.45p | 1.45p | 74045 |
| 29/08/2017 | 1.48p | 1.47p | 1.45p | 1.45p | 65107 |
| 25/08/2017 | 1.48p | 1.48p | 1.47p | 1.47p | 19075 |
| 24/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 2175 |
| 23/08/2017 | 1.48p | 1.47p | 1.47p | 1.47p | 11748 |
| 22/08/2017 | 1.48p | 1.48p | 1.47p | 1.47p | 4700 |
| 21/08/2017 | 1.45p | 1.48p | 1.45p | 1.48p | 2325 |
| 18/08/2017 | 1.45p | 1.47p | 1.45p | 1.47p | 1186 |
| 17/08/2017 | 1.47p | 1.49p | 1.47p | 1.49p | 141 |
| 16/08/2017 | 1.49p | 1.49p | 1.47p | 1.47p | 74169 |
| 15/08/2017 | 1.49p | 1.49p | 1.49p | 1.49p | 38806 |
| 14/08/2017 | 1.46p | 1.46p | 1.45p | 1.45p | 16800 |
| 11/08/2017 | 1.44p | 1.45p | 1.45p | 1.45p | 250414 |
| 10/08/2017 | 1.44p | 1.47p | 1.45p | 1.45p | 4800 |
| 09/08/2017 | 1.44p | 1.47p | 1.44p | 1.47p | 11362 |
| 08/08/2017 | 1.49p | 1.49p | 1.49p | 1.49p | 1676 |
| 07/08/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 18952 |
| 04/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 12770 |
| 03/08/2017 | 1.47p | 1.48p | 1.45p | 1.45p | 34451 |
| 02/08/2017 | 1.49p | 1.49p | 1.45p | 1.45p | 3000 |
| 01/08/2017 | 1.47p | 1.45p | 1.45p | 1.45p | 83812 |
| 31/07/2017 | 1.47p | 1.48p | 1.45p | 1.45p | 119488 |
| 28/07/2017 | 1.48p | 1.48p | 1.46p | 1.46p | 8591 |
| 27/07/2017 | 1.46p | 1.46p | 1.45p | 1.45p | 220952 |
| 26/07/2017 | 1.45p | 1.46p | 1.45p | 1.46p | 3064 |
| 25/07/2017 | 1.46p | 1.46p | 1.46p | 1.46p | 1500 |
| 24/07/2017 | 1.41p | 1.43p | 1.40p | 1.43p | 66666 |
| 21/07/2017 | 1.40p | 1.41p | 1.41p | 1.41p | 13644 |
| 20/07/2017 | 1.40p | 1.41p | 1.41p | 1.41p | 67619 |
| 19/07/2017 | 1.40p | 1.41p | 1.41p | 1.41p | 20633 |
| 18/07/2017 | 1.40p | 1.41p | 1.40p | 1.41p | 1 |
| 17/07/2017 | 1.41p | 1.41p | 1.39p | 1.39p | 2 |
| 14/07/2017 | 1.40p | 1.40p | 1.40p | 1.40p | 1000 |
| 13/07/2017 | 1.48p | 1.49p | 1.40p | 1.40p | 415102 |
| 12/07/2017 | 1.41p | 1.42p | 1.39p | 1.39p | 97811 |
| 11/07/2017 | 1.43p | 1.42p | 1.40p | 1.40p | 2945 |
| 10/07/2017 | 1.43p | 1.43p | 1.42p | 1.42p | 2599 |
| 07/07/2017 | 1.40p | 1.43p | 1.40p | 1.43p | 49218 |
| 06/07/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 2 |
| 05/07/2017 | 1.44p | 1.45p | 1.45p | 1.45p | 5030 |
| 04/07/2017 | 1.44p | 1.45p | 1.45p | 1.45p | 30620 |
| 03/07/2017 | 1.44p | 1.45p | 1.42p | 1.45p | 22002 |
| 30/06/2017 | 1.40p | 1.43p | 1.40p | 1.43p | 2 |
| 29/06/2017 | 1.45p | 1.45p | 1.41p | 1.41p | 38991 |
| 28/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 1241 |
| 27/06/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 25115 |
| 26/06/2017 | 1.45p | 1.45p | 1.45p | 1.45p | 200 |
| 23/06/2017 | 1.46p | 1.45p | 1.45p | 1.45p | 152524 |
| 22/06/2017 | 1.46p | 1.45p | 1.45p | 1.45p | 0 |
| 21/06/2017 | 1.46p | 1.45p | 1.45p | 1.45p | 0 |
| 20/06/2017 | 1.46p | 1.45p | 1.45p | 1.45p | 0 |
| 19/06/2017 | 1.46p | 1.50p | 1.40p | 1.45p | 47706 |
| 16/06/2017 | 1.49p | 1.50p | 1.45p | 1.45p | 297564 |
| 15/06/2017 | 1.47p | 1.47p | 1.45p | 1.47p | 60609 |
| 14/06/2017 | 1.46p | 1.46p | 1.45p | 1.46p | 30985 |
| 13/06/2017 | 1.43p | 1.43p | 1.41p | 1.43p | 66243 |
| 12/06/2017 | 1.42p | 1.44p | 1.42p | 1.44p | 37972 |
| 09/06/2017 | 1.40p | 1.49p | 1.40p | 1.44p | 295288 |
| 08/06/2017 | 1.41p | 1.45p | 1.41p | 1.41p | 132876 |
| 07/06/2017 | 1.45p | 1.48p | 1.44p | 1.44p | 9157 |
| 06/06/2017 | 1.45p | 1.47p | 1.44p | 1.44p | 79901 |
| 05/06/2017 | 1.47p | 1.48p | 1.46p | 1.46p | 19475 |
| 02/06/2017 | 1.45p | 1.49p | 1.45p | 1.45p | 295303 |
| 01/06/2017 | 1.44p | 1.49p | 1.43p | 1.47p | 146222 |
| 31/05/2017 | 1.42p | 1.44p | 1.40p | 1.40p | 265513 |
| 30/05/2017 | 1.43p | 1.44p | 1.39p | 1.39p | 61665 |
| 26/05/2017 | 1.42p | 1.43p | 1.40p | 1.40p | 12513 |
| 25/05/2017 | 1.41p | 1.42p | 1.40p | 1.40p | 1065345 |
| 24/05/2017 | 1.40p | 1.42p | 1.35p | 1.40p | 55568 |
| 23/05/2017 | 1.41p | 1.41p | 1.38p | 1.38p | 445923 |
| 22/05/2017 | 1.38p | 1.40p | 1.38p | 1.39p | 341643 |
| 19/05/2017 | 1.37p | 1.38p | 1.36p | 1.37p | 151919 |
| 18/05/2017 | 1.38p | 1.39p | 1.37p | 1.39p | 113154 |
| 17/05/2017 | 1.39p | 1.41p | 1.38p | 1.38p | 229981 |
| 16/05/2017 | 1.39p | 1.40p | 1.39p | 1.39p | 787226 |
| 15/05/2017 | 1.41p | 1.41p | 1.38p | 1.38p | 182912 |
| 12/05/2017 | 1.39p | 1.41p | 1.39p | 1.39p | 49351 |
| 11/05/2017 | 1.38p | 1.38p | 1.36p | 1.38p | 111181 |
| 10/05/2017 | 1.37p | 1.37p | 1.35p | 1.37p | 127750 |
*Close Price adjusted for both dividends and splits