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 |
|---|---|---|---|---|---|
| 09/05/2017 | 1.35p | 1.38p | 1.35p | 1.37p | 62870 |
| 08/05/2017 | 1.38p | 1.38p | 1.36p | 1.36p | 39858 |
| 05/05/2017 | 1.36p | 1.37p | 1.36p | 1.37p | 75574 |
| 04/05/2017 | 1.37p | 1.37p | 1.36p | 1.37p | 1388959 |
| 03/05/2017 | 1.39p | 1.40p | 1.37p | 1.39p | 15656 |
| 02/05/2017 | 1.33p | 1.37p | 1.33p | 1.35p | 17252 |
| 28/04/2017 | 1.38p | 1.38p | 1.35p | 1.35p | 298222 |
| 27/04/2017 | 1.38p | 1.40p | 1.35p | 1.40p | 127416 |
| 26/04/2017 | 1.40p | 1.40p | 1.36p | 1.37p | 814685 |
| 25/04/2017 | 1.37p | 1.37p | 1.37p | 1.37p | 11610 |
| 24/04/2017 | 1.37p | 1.40p | 1.36p | 1.38p | 9473 |
| 21/04/2017 | 1.35p | 1.37p | 1.35p | 1.37p | 8106 |
| 20/04/2017 | 1.36p | 1.37p | 1.36p | 1.37p | 21720 |
| 19/04/2017 | 1.38p | 1.38p | 1.36p | 1.37p | 45971 |
| 18/04/2017 | 1.38p | 1.38p | 1.34p | 1.37p | 74069 |
| 13/04/2017 | 1.38p | 1.38p | 1.37p | 1.37p | 639 |
| 12/04/2017 | 1.39p | 1.39p | 1.35p | 1.35p | 421130 |
| 11/04/2017 | 1.39p | 1.39p | 1.35p | 1.39p | 200683 |
| 10/04/2017 | 1.36p | 1.36p | 1.35p | 1.35p | 1230 |
| 07/04/2017 | 1.36p | 1.38p | 1.35p | 1.35p | 33391 |
| 06/04/2017 | 1.35p | 1.36p | 1.35p | 1.35p | 110447 |
| 05/04/2017 | 1.37p | 1.37p | 1.35p | 1.35p | 99817 |
| 04/04/2017 | 1.40p | 1.40p | 1.35p | 1.35p | 490856 |
| 03/04/2017 | 1.36p | 1.37p | 1.35p | 1.37p | 50084 |
| 31/03/2017 | 1.35p | 1.37p | 1.35p | 1.37p | 70821 |
| 30/03/2017 | 1.34p | 1.38p | 1.33p | 1.38p | 19830 |
| 29/03/2017 | 1.32p | 1.35p | 1.32p | 1.35p | 15201 |
| 28/03/2017 | 1.34p | 1.35p | 1.33p | 1.35p | 99200 |
| 27/03/2017 | 1.32p | 1.36p | 1.31p | 1.36p | 12903 |
| 24/03/2017 | 1.35p | 1.36p | 1.32p | 1.36p | 2454 |
| 23/03/2017 | 1.35p | 1.35p | 1.32p | 1.32p | 43574 |
| 22/03/2017 | 1.34p | 1.34p | 1.32p | 1.32p | 71988 |
| 21/03/2017 | 1.35p | 1.37p | 1.30p | 1.34p | 103398 |
| 20/03/2017 | 1.35p | 1.36p | 1.35p | 1.35p | 87586 |
| 17/03/2017 | 1.35p | 1.35p | 1.33p | 1.35p | 18537 |
| 16/03/2017 | 1.35p | 1.37p | 1.33p | 1.33p | 41224 |
| 15/03/2017 | 1.36p | 1.37p | 1.35p | 1.37p | 47408 |
| 14/03/2017 | 1.35p | 1.37p | 1.35p | 1.37p | 26629 |
| 13/03/2017 | 1.34p | 1.35p | 1.30p | 1.35p | 9921 |
| 10/03/2017 | 1.38p | 1.38p | 1.34p | 1.34p | 13722 |
| 09/03/2017 | 1.39p | 1.39p | 1.38p | 1.38p | 4132 |
| 08/03/2017 | 1.38p | 1.42p | 1.36p | 1.42p | 24977 |
| 07/03/2017 | 1.38p | 1.38p | 1.37p | 1.38p | 24915 |
| 06/03/2017 | 1.37p | 1.40p | 1.35p | 1.36p | 79664 |
| 03/03/2017 | 1.38p | 1.39p | 1.35p | 1.37p | 252395 |
| 02/03/2017 | 1.39p | 1.40p | 1.35p | 1.38p | 87422 |
| 01/03/2017 | 1.40p | 1.40p | 1.35p | 1.35p | 8022 |
| 28/02/2017 | 1.40p | 1.40p | 1.35p | 1.35p | 33564 |
| 27/02/2017 | 1.34p | 1.40p | 1.30p | 1.35p | 83828 |
| 24/02/2017 | 1.35p | 1.40p | 1.34p | 1.35p | 68609 |
| 23/02/2017 | 1.42p | 1.42p | 1.37p | 1.38p | 4661 |
| 22/02/2017 | 1.37p | 1.38p | 1.36p | 1.38p | 2260 |
| 21/02/2017 | 1.38p | 1.42p | 1.37p | 1.39p | 262255 |
| 20/02/2017 | 1.40p | 1.40p | 1.35p | 1.38p | 26178 |
| 17/02/2017 | 1.40p | 1.40p | 1.35p | 1.38p | 5654 |
| 16/02/2017 | 1.39p | 1.40p | 1.35p | 1.38p | 84979 |
| 15/02/2017 | 1.38p | 1.38p | 1.33p | 1.38p | 49011 |
| 14/02/2017 | 1.39p | 1.39p | 1.36p | 1.36p | 70419 |
| 13/02/2017 | 1.39p | 1.39p | 1.33p | 1.36p | 67218 |
| 10/02/2017 | 1.39p | 1.39p | 1.36p | 1.36p | 5935 |
| 09/02/2017 | 1.37p | 1.39p | 1.36p | 1.36p | 57801 |
| 08/02/2017 | 1.34p | 1.37p | 1.34p | 1.35p | 160453 |
| 07/02/2017 | 1.37p | 1.37p | 1.33p | 1.33p | 165844 |
| 06/02/2017 | 1.34p | 1.34p | 1.33p | 1.33p | 123053 |
| 03/02/2017 | 1.37p | 1.37p | 1.33p | 1.33p | 15614 |
| 02/02/2017 | 1.35p | 1.35p | 1.28p | 1.35p | 26545 |
| 01/02/2017 | 1.35p | 1.35p | 1.30p | 1.31p | 2300989 |
| 31/01/2017 | 1.29p | 1.30p | 1.27p | 1.29p | 117582 |
| 30/01/2017 | 1.30p | 1.33p | 1.30p | 1.30p | 60248 |
| 27/01/2017 | 1.35p | 1.35p | 1.32p | 1.32p | 63483 |
| 26/01/2017 | 1.32p | 1.35p | 1.30p | 1.31p | 21210 |
| 25/01/2017 | 1.35p | 1.35p | 1.27p | 1.32p | 55163 |
| 24/01/2017 | 1.31p | 1.35p | 1.27p | 1.31p | 55389 |
| 23/01/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 17767 |
| 20/01/2017 | 1.28p | 1.31p | 1.28p | 1.31p | 45450 |
| 19/01/2017 | 1.29p | 1.32p | 1.29p | 1.32p | 135414 |
| 18/01/2017 | 1.33p | 1.33p | 1.29p | 1.31p | 52721 |
| 17/01/2017 | 1.31p | 1.32p | 1.30p | 1.32p | 16527 |
| 16/01/2017 | 1.39p | 1.39p | 1.35p | 1.35p | 18149 |
| 13/01/2017 | 1.30p | 1.35p | 1.30p | 1.35p | 33015 |
| 12/01/2017 | 1.35p | 1.35p | 1.31p | 1.35p | 30268 |
| 11/01/2017 | 1.35p | 1.38p | 1.30p | 1.35p | 20792 |
| 10/01/2017 | 1.36p | 1.37p | 1.33p | 1.37p | 55476 |
| 09/01/2017 | 1.39p | 1.39p | 1.35p | 1.35p | 18291 |
| 06/01/2017 | 1.38p | 1.38p | 1.30p | 1.35p | 3305 |
| 05/01/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 12006 |
| 04/01/2017 | 1.37p | 1.37p | 1.30p | 1.37p | 372685 |
| 03/01/2017 | 1.38p | 1.39p | 1.30p | 1.35p | 86919 |
| 30/12/2016 | 1.37p | 1.37p | 1.37p | 1.37p | 16949 |
| 29/12/2016 | 1.37p | 1.39p | 1.35p | 1.35p | 50523 |
| 28/12/2016 | 1.37p | 1.39p | 1.35p | 1.35p | 26925 |
| 23/12/2016 | 1.36p | 1.37p | 1.30p | 1.37p | 9831 |
| 22/12/2016 | 1.36p | 1.36p | 1.36p | 1.36p | 8741 |
| 21/12/2016 | 1.36p | 1.36p | 1.30p | 1.33p | 48191 |
| 20/12/2016 | 1.34p | 1.34p | 1.30p | 1.34p | 150463 |
| 19/12/2016 | 1.35p | 1.35p | 1.33p | 1.33p | 61326 |
| 16/12/2016 | 1.35p | 1.35p | 1.29p | 1.32p | 103157 |
| 15/12/2016 | 1.30p | 1.33p | 1.29p | 1.30p | 142145 |
| 14/12/2016 | 1.34p | 1.35p | 1.30p | 1.33p | 50731 |
| 13/12/2016 | 1.30p | 1.35p | 1.30p | 1.32p | 47814 |
| 12/12/2016 | 1.29p | 1.30p | 1.28p | 1.30p | 57432 |
| 09/12/2016 | 1.30p | 1.30p | 1.29p | 1.29p | 41406 |
| 08/12/2016 | 1.28p | 1.30p | 1.28p | 1.29p | 20546 |
| 07/12/2016 | 1.24p | 1.29p | 1.24p | 1.28p | 32075 |
| 06/12/2016 | 1.28p | 1.30p | 1.21p | 1.30p | 28775 |
| 05/12/2016 | 1.26p | 1.28p | 1.20p | 1.24p | 22263 |
| 02/12/2016 | 1.26p | 1.28p | 1.24p | 1.24p | 114487 |
| 01/12/2016 | 1.26p | 1.28p | 1.20p | 1.25p | 33697 |
| 30/11/2016 | 1.28p | 1.28p | 1.20p | 1.26p | 51824 |
| 29/11/2016 | 1.28p | 1.28p | 1.20p | 1.24p | 90081 |
| 28/11/2016 | 1.28p | 1.28p | 1.25p | 1.28p | 48858 |
| 25/11/2016 | 1.26p | 1.28p | 1.23p | 1.28p | 54546 |
| 24/11/2016 | 1.28p | 1.28p | 1.20p | 1.24p | 49099 |
| 23/11/2016 | 1.26p | 1.28p | 1.25p | 1.25p | 701777 |
| 22/11/2016 | 1.20p | 1.25p | 1.20p | 1.25p | 67085 |
| 21/11/2016 | 1.21p | 1.22p | 1.19p | 1.19p | 232432 |
| 18/11/2016 | 1.22p | 1.30p | 1.22p | 1.25p | 45539 |
| 17/11/2016 | 1.22p | 1.30p | 1.22p | 1.25p | 73207 |
| 16/11/2016 | 1.24p | 1.28p | 1.22p | 1.28p | 28462 |
| 15/11/2016 | 1.25p | 1.30p | 1.24p | 1.27p | 111907 |
| 14/11/2016 | 1.28p | 1.30p | 1.22p | 1.29p | 82091 |
| 11/11/2016 | 1.30p | 1.30p | 1.22p | 1.25p | 88081 |
| 10/11/2016 | 1.29p | 1.34p | 1.26p | 1.26p | 61281 |
| 09/11/2016 | 1.30p | 1.34p | 1.25p | 1.31p | 11224 |
| 08/11/2016 | 1.33p | 1.40p | 1.32p | 1.35p | 25023 |
| 07/11/2016 | 1.35p | 1.36p | 1.33p | 1.36p | 16828 |
| 04/11/2016 | 1.35p | 1.40p | 1.33p | 1.35p | 14899 |
| 03/11/2016 | 1.40p | 1.40p | 1.34p | 1.35p | 60604 |
| 02/11/2016 | 1.33p | 1.36p | 1.33p | 1.36p | 123191 |
| 01/11/2016 | 1.35p | 1.40p | 1.35p | 1.39p | 34572 |
| 31/10/2016 | 1.38p | 1.40p | 1.36p | 1.40p | 37343 |
| 28/10/2016 | 1.45p | 1.45p | 1.38p | 1.40p | 24000 |
| 27/10/2016 | 1.35p | 1.45p | 1.35p | 1.40p | 56725 |
| 26/10/2016 | 1.40p | 1.45p | 1.40p | 1.43p | 99594 |
| 25/10/2016 | 1.41p | 1.41p | 1.38p | 1.38p | 105716 |
| 24/10/2016 | 1.44p | 1.44p | 1.39p | 1.39p | 86003 |
| 21/10/2016 | 1.38p | 1.44p | 1.35p | 1.44p | 57466 |
| 20/10/2016 | 1.44p | 1.45p | 1.39p | 1.39p | 29854 |
| 19/10/2016 | 1.39p | 1.44p | 1.39p | 1.44p | 5716 |
| 18/10/2016 | 1.38p | 1.44p | 1.36p | 1.36p | 44390 |
| 17/10/2016 | 1.38p | 1.44p | 1.37p | 1.38p | 20365 |
| 14/10/2016 | 1.38p | 1.40p | 1.36p | 1.38p | 60321 |
| 13/10/2016 | 1.37p | 1.40p | 1.36p | 1.36p | 93107 |
| 12/10/2016 | 1.38p | 1.39p | 1.37p | 1.39p | 18630 |
| 11/10/2016 | 1.42p | 1.42p | 1.38p | 1.39p | 58182 |
| 10/10/2016 | 1.41p | 1.42p | 1.38p | 1.39p | 107028 |
| 07/10/2016 | 1.39p | 1.45p | 1.39p | 1.39p | 53961 |
| 06/10/2016 | 1.42p | 1.42p | 1.40p | 1.41p | 75586 |
| 05/10/2016 | 1.47p | 1.50p | 1.43p | 1.44p | 95454 |
| 04/10/2016 | 1.48p | 1.50p | 1.44p | 1.48p | 43650 |
| 03/10/2016 | 1.45p | 1.46p | 1.44p | 1.44p | 76857 |
| 30/09/2016 | 1.52p | 1.52p | 1.45p | 1.52p | 87055 |
| 29/09/2016 | 1.50p | 1.50p | 1.45p | 1.49p | 43244 |
| 28/09/2016 | 1.48p | 1.50p | 1.48p | 1.48p | 76713 |
| 27/09/2016 | 1.49p | 1.50p | 1.45p | 1.48p | 100770 |
| 26/09/2016 | 1.49p | 1.50p | 1.45p | 1.49p | 25389 |
| 23/09/2016 | 1.48p | 1.50p | 1.48p | 1.48p | 42336 |
| 22/09/2016 | 1.48p | 1.50p | 1.48p | 1.50p | 24873 |
| 21/09/2016 | 1.48p | 1.48p | 1.47p | 1.48p | 58408 |
| 20/09/2016 | 1.47p | 1.48p | 1.46p | 1.47p | 7693 |
| 19/09/2016 | 1.48p | 1.48p | 1.45p | 1.45p | 45467 |
| 16/09/2016 | 1.48p | 1.48p | 1.43p | 1.45p | 203729 |
| 15/09/2016 | 1.46p | 1.48p | 1.45p | 1.46p | 14794 |
| 14/09/2016 | 1.44p | 1.48p | 1.42p | 1.44p | 168674 |
| 13/09/2016 | 1.42p | 1.50p | 1.42p | 1.43p | 94583 |
| 12/09/2016 | 1.44p | 1.48p | 1.42p | 1.48p | 58650 |
| 09/09/2016 | 1.45p | 1.45p | 1.43p | 1.45p | 370609 |
| 08/09/2016 | 1.46p | 1.46p | 1.46p | 1.46p | 30924 |
| 07/09/2016 | 1.45p | 1.46p | 1.42p | 1.46p | 49390 |
| 06/09/2016 | 1.44p | 1.48p | 1.44p | 1.48p | 22799 |
| 05/09/2016 | 1.48p | 1.48p | 1.42p | 1.48p | 4241 |
| 02/09/2016 | 1.50p | 1.50p | 1.42p | 1.50p | 98021 |
| 01/09/2016 | 1.50p | 1.50p | 1.46p | 1.50p | 17655 |
| 31/08/2016 | 1.50p | 1.50p | 1.47p | 1.50p | 43945 |
| 30/08/2016 | 1.47p | 1.50p | 1.47p | 1.50p | 25223 |
| 26/08/2016 | 1.47p | 1.47p | 1.42p | 1.47p | 3785 |
| 25/08/2016 | 1.45p | 1.46p | 1.45p | 1.46p | 63462 |
| 24/08/2016 | 1.46p | 1.50p | 1.46p | 1.46p | 41055 |
| 23/08/2016 | 1.50p | 1.50p | 1.46p | 1.50p | 2135 |
| 22/08/2016 | 1.46p | 1.46p | 1.45p | 1.46p | 18275 |
| 19/08/2016 | 1.50p | 1.50p | 1.45p | 1.48p | 10454 |
| 18/08/2016 | 1.45p | 1.46p | 1.42p | 1.46p | 54524 |
| 17/08/2016 | 1.50p | 1.50p | 1.45p | 1.46p | 19637 |
| 16/08/2016 | 1.46p | 1.50p | 1.45p | 1.50p | 24438 |
| 15/08/2016 | 1.45p | 1.47p | 1.45p | 1.47p | 105400 |
| 12/08/2016 | 1.50p | 1.50p | 1.45p | 1.45p | 20334 |
| 11/08/2016 | 1.46p | 1.50p | 1.45p | 1.45p | 179220 |
| 10/08/2016 | 1.48p | 1.48p | 1.46p | 1.46p | 86311 |
| 09/08/2016 | 1.46p | 1.49p | 1.46p | 1.46p | 70998 |
| 08/08/2016 | 1.49p | 1.50p | 1.47p | 1.47p | 5321 |
| 05/08/2016 | 1.49p | 1.49p | 1.47p | 1.49p | 20788 |
| 04/08/2016 | 1.49p | 1.49p | 1.45p | 1.45p | 869136 |
| 03/08/2016 | 1.45p | 1.46p | 1.44p | 1.45p | 863918 |
| 02/08/2016 | 1.43p | 1.47p | 1.43p | 1.45p | 81318 |
| 01/08/2016 | 1.51p | 1.51p | 1.47p | 1.47p | 23089 |
| 29/07/2016 | 1.42p | 1.47p | 1.42p | 1.47p | 9662 |
| 28/07/2016 | 1.49p | 1.50p | 1.47p | 1.47p | 58233 |
| 27/07/2016 | 1.49p | 1.49p | 1.49p | 1.49p | 2464 |
| 26/07/2016 | 1.50p | 1.51p | 1.50p | 1.50p | 13788 |
| 25/07/2016 | 1.49p | 1.50p | 1.47p | 1.47p | 139543 |
*Close Price adjusted for both dividends and splits