Green REIT PLC (GRN) Share Price

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

Date Open High Low Close* Volume
07/10/2015 1.48p 1.48p 1.47p 1.47p 20540
06/10/2015 1.48p 1.48p 1.45p 1.48p 19854
05/10/2015 1.46p 1.50p 1.46p 1.46p 11033
02/10/2015 1.46p 1.46p 1.46p 1.46p 11977
01/10/2015 1.47p 1.50p 1.47p 1.47p 466
30/09/2015 1.49p 1.49p 1.47p 1.47p 21828
29/09/2015 1.48p 1.48p 1.47p 1.47p 582811
28/09/2015 1.49p 1.50p 1.48p 1.48p 25945
25/09/2015 1.46p 1.47p 1.46p 1.47p 2565
24/09/2015 1.48p 1.48p 1.46p 1.46p 16340
23/09/2015 1.49p 1.49p 1.49p 1.49p 5133
22/09/2015 1.50p 1.51p 1.48p 1.49p 159668
21/09/2015 1.51p 1.51p 1.46p 1.51p 47451
18/09/2015 1.53p 1.53p 1.45p 1.53p 5931
17/09/2015 1.49p 1.49p 1.48p 1.49p 4316
16/09/2015 1.50p 1.51p 1.49p 1.49p 358357
15/09/2015 1.47p 1.50p 1.45p 1.48p 25600
14/09/2015 1.47p 1.48p 1.47p 1.48p 38874
11/09/2015 1.46p 1.46p 1.45p 1.45p 36431
10/09/2015 1.44p 1.47p 1.41p 1.44p 2468361
09/09/2015 1.45p 1.50p 1.41p 1.41p 1294903
08/09/2015 1.49p 1.50p 1.45p 1.48p 734222
07/09/2015 1.46p 1.52p 1.46p 1.49p 421773
04/09/2015 1.47p 1.56p 1.46p 1.46p 174568
03/09/2015 1.50p 1.53p 1.47p 1.52p 128212
02/09/2015 1.48p 1.50p 1.48p 1.50p 32662
01/09/2015 1.48p 1.50p 1.48p 1.50p 33508
28/08/2015 1.51p 1.51p 1.49p 1.50p 26157
27/08/2015 1.50p 1.50p 1.48p 1.49p 42791
26/08/2015 1.51p 1.51p 1.46p 1.46p 51156
25/08/2015 1.45p 1.53p 1.45p 1.51p 34415
24/08/2015 1.47p 1.48p 1.44p 1.47p 118057
21/08/2015 1.50p 1.52p 1.50p 1.52p 22329
20/08/2015 1.54p 1.55p 1.52p 1.53p 20818
19/08/2015 1.58p 1.58p 1.55p 1.55p 6239
18/08/2015 1.54p 1.57p 1.54p 1.54p 26954
17/08/2015 1.58p 1.59p 1.56p 1.56p 26559
14/08/2015 1.54p 1.58p 1.54p 1.54p 6582
13/08/2015 1.54p 1.61p 1.54p 1.57p 79466
12/08/2015 1.55p 1.56p 1.54p 1.54p 239615
11/08/2015 1.55p 1.55p 1.55p 1.55p 2482
10/08/2015 1.57p 1.61p 1.52p 1.60p 69678
07/08/2015 1.57p 1.59p 1.57p 1.57p 43769
06/08/2015 1.57p 1.58p 1.52p 1.56p 86172
05/08/2015 1.57p 1.57p 1.55p 1.55p 10590
04/08/2015 1.54p 1.59p 1.54p 1.56p 2403575
03/08/2015 1.54p 1.57p 1.52p 1.54p 121557
31/07/2015 1.53p 1.55p 1.52p 1.54p 51516
30/07/2015 1.53p 1.55p 1.53p 1.54p 13645
29/07/2015 1.53p 1.55p 1.53p 1.55p 4393
28/07/2015 1.54p 1.58p 1.54p 1.56p 25156
27/07/2015 1.57p 1.58p 1.57p 1.58p 1403
24/07/2015 1.60p 1.60p 1.57p 1.57p 19628
23/07/2015 1.59p 1.60p 1.59p 1.60p 35249
22/07/2015 1.55p 1.59p 1.55p 1.59p 15234
21/07/2015 1.58p 1.58p 1.57p 1.57p 3852
20/07/2015 1.53p 1.58p 1.52p 1.56p 45878
17/07/2015 1.52p 1.54p 1.51p 1.53p 106542
16/07/2015 1.50p 1.51p 1.46p 1.51p 27697
15/07/2015 1.47p 1.50p 1.47p 1.47p 6588
14/07/2015 1.50p 1.51p 1.47p 1.47p 395163
13/07/2015 1.50p 1.50p 1.50p 1.50p 9700
10/07/2015 1.47p 1.50p 1.47p 1.47p 17597
09/07/2015 1.44p 1.47p 1.44p 1.47p 65
08/07/2015 1.45p 1.51p 1.45p 1.45p 2435
07/07/2015 1.48p 1.48p 1.45p 1.46p 30458
06/07/2015 1.43p 1.51p 1.43p 1.45p 24466
03/07/2015 1.47p 1.50p 1.47p 1.50p 100
02/07/2015 1.48p 1.48p 1.48p 1.48p 1329
01/07/2015 1.51p 1.51p 1.51p 1.51p 20204
30/06/2015 1.50p 1.50p 1.48p 1.48p 198553
29/06/2015 1.44p 1.50p 1.44p 1.50p 290135
26/06/2015 1.47p 1.48p 1.47p 1.48p 152368
25/06/2015 1.47p 1.50p 1.46p 1.47p 70584
24/06/2015 1.49p 1.50p 1.47p 1.48p 28882
23/06/2015 1.48p 1.49p 1.46p 1.47p 19894
22/06/2015 1.48p 1.49p 1.48p 1.48p 815
19/06/2015 1.49p 1.50p 1.47p 1.48p 9974
18/06/2015 1.48p 1.49p 1.48p 1.48p 15467
17/06/2015 1.51p 1.51p 1.49p 1.50p 30825
16/06/2015 1.52p 1.52p 1.48p 1.52p 32499
15/06/2015 1.50p 1.54p 1.50p 1.50p 7776
12/06/2015 1.55p 1.56p 1.50p 1.50p 29125
11/06/2015 1.55p 1.55p 1.55p 1.55p 38241
10/06/2015 1.55p 1.55p 1.51p 1.53p 26155
09/06/2015 1.53p 1.53p 1.50p 1.52p 121914
08/06/2015 1.55p 1.58p 1.53p 1.54p 94846
05/06/2015 1.57p 1.58p 1.55p 1.55p 36055
04/06/2015 1.58p 1.59p 1.57p 1.57p 13209
03/06/2015 1.58p 1.58p 1.58p 1.58p 14520
02/06/2015 1.62p 1.63p 1.62p 1.62p 2288
01/06/2015 1.60p 1.63p 1.60p 1.60p 59357
29/05/2015 1.64p 1.64p 1.62p 1.62p 84
28/05/2015 1.64p 1.64p 1.61p 1.64p 8862
27/05/2015 1.62p 1.63p 1.62p 1.63p 4000
26/05/2015 1.63p 1.63p 1.59p 1.63p 101774
22/05/2015 1.61p 1.64p 1.61p 1.63p 87078
21/05/2015 1.60p 1.66p 1.60p 1.63p 82471
20/05/2015 1.67p 1.67p 1.62p 1.64p 49377
19/05/2015 1.65p 1.67p 1.62p 1.65p 68445
18/05/2015 1.64p 1.64p 1.61p 1.62p 74599
15/05/2015 1.55p 1.63p 1.52p 1.63p 64149
14/05/2015 1.61p 1.61p 1.59p 1.60p 37756
13/05/2015 1.60p 1.61p 1.57p 1.60p 31879
12/05/2015 1.55p 1.55p 1.55p 1.55p 35348
11/05/2015 1.57p 1.58p 1.55p 1.56p 302337
08/05/2015 1.56p 1.60p 1.55p 1.58p 272198
07/05/2015 1.54p 1.56p 1.53p 1.55p 51613
06/05/2015 1.54p 1.54p 1.54p 1.54p 1770
05/05/2015 1.58p 1.58p 1.57p 1.57p 69511
01/05/2015 1.60p 1.60p 1.57p 1.58p 1344
30/04/2015 1.55p 1.56p 1.53p 1.56p 36074
29/04/2015 1.58p 1.60p 1.57p 1.57p 158791
28/04/2015 1.62p 1.63p 1.58p 1.60p 35944
27/04/2015 1.64p 1.64p 1.62p 1.63p 46312
24/04/2015 1.65p 1.65p 1.62p 1.64p 784442
23/04/2015 1.58p 1.62p 1.58p 1.58p 8668
22/04/2015 1.60p 1.62p 1.59p 1.60p 780297
21/04/2015 1.60p 1.61p 1.60p 1.60p 88943
20/04/2015 1.58p 1.61p 1.58p 1.59p 45747
17/04/2015 1.60p 1.62p 1.58p 1.61p 108333
16/04/2015 1.65p 1.67p 1.60p 1.60p 35251
15/04/2015 1.63p 1.67p 1.63p 1.66p 29357
14/04/2015 1.65p 1.69p 1.65p 1.65p 17733
13/04/2015 1.68p 1.70p 1.64p 1.68p 61094
10/04/2015 1.65p 1.68p 1.62p 1.66p 95589
09/04/2015 1.61p 1.65p 1.61p 1.65p 98468
08/04/2015 1.57p 1.62p 1.55p 1.60p 24098
07/04/2015 1.58p 1.63p 1.55p 1.62p 181521
02/04/2015 1.60p 1.60p 1.59p 1.59p 414800
01/04/2015 1.63p 1.63p 1.58p 1.62p 16584
31/03/2015 1.64p 1.64p 1.60p 1.61p 258090
30/03/2015 1.64p 1.64p 1.59p 1.63p 205085
27/03/2015 1.63p 1.67p 1.60p 1.63p 197942
26/03/2015 1.57p 1.63p 1.55p 1.63p 55563
25/03/2015 1.62p 1.63p 1.60p 1.60p 108182
24/03/2015 1.64p 1.64p 1.63p 1.64p 500489
23/03/2015 1.63p 1.64p 1.63p 1.63p 1675513
20/03/2015 1.62p 1.65p 1.61p 1.63p 1585018
19/03/2015 1.61p 1.64p 1.59p 1.60p 1050556
18/03/2015 1.62p 1.63p 1.61p 1.63p 2318030
17/03/2015 1.62p 1.63p 1.62p 1.62p 25879
16/03/2015 1.62p 1.64p 1.61p 1.61p 56678
13/03/2015 1.63p 1.64p 1.62p 1.63p 23460
12/03/2015 1.62p 1.62p 1.60p 1.60p 492087
11/03/2015 1.61p 1.62p 1.60p 1.62p 66122
10/03/2015 1.60p 1.62p 1.58p 1.58p 315458
09/03/2015 1.60p 1.61p 1.59p 1.60p 116938
06/03/2015 1.54p 1.63p 1.54p 1.59p 362307
05/03/2015 1.53p 1.55p 1.53p 1.53p 242069
04/03/2015 1.54p 1.55p 1.54p 1.55p 122856
03/03/2015 1.54p 1.55p 1.52p 1.54p 67634
02/03/2015 1.52p 1.58p 1.51p 1.55p 537042
27/02/2015 1.52p 1.53p 1.50p 1.52p 1072220
26/02/2015 1.52p 1.55p 1.51p 1.52p 33610
25/02/2015 1.47p 1.50p 1.47p 1.50p 93040
24/02/2015 1.47p 1.49p 1.47p 1.47p 1251009
23/02/2015 1.45p 1.45p 1.42p 1.43p 61549
20/02/2015 1.44p 1.45p 1.42p 1.42p 110203
19/02/2015 1.42p 1.45p 1.42p 1.42p 9090
18/02/2015 1.45p 1.46p 1.43p 1.43p 143087
17/02/2015 1.43p 1.45p 1.41p 1.42p 67006
16/02/2015 1.43p 1.44p 1.40p 1.42p 6318
13/02/2015 1.40p 1.45p 1.38p 1.44p 88401
12/02/2015 1.41p 1.44p 1.38p 1.43p 72889
11/02/2015 1.38p 1.41p 1.38p 1.39p 27861
10/02/2015 1.38p 1.40p 1.38p 1.40p 40193
09/02/2015 1.40p 1.40p 1.35p 1.40p 132847
06/02/2015 1.40p 1.43p 1.40p 1.43p 4092
05/02/2015 1.38p 1.42p 1.36p 1.41p 59513
04/02/2015 1.36p 1.37p 1.32p 1.37p 65655
03/02/2015 1.32p 1.38p 1.32p 1.36p 109104
02/02/2015 1.34p 1.34p 1.31p 1.32p 24059
30/01/2015 1.34p 1.35p 1.34p 1.34p 21098
29/01/2015 1.35p 1.35p 1.34p 1.34p 18430
28/01/2015 1.35p 1.39p 1.34p 1.37p 74023
27/01/2015 1.35p 1.37p 1.35p 1.35p 6911
26/01/2015 1.33p 1.35p 1.33p 1.33p 3623
23/01/2015 1.27p 1.34p 1.27p 1.34p 64525
22/01/2015 1.27p 1.28p 1.26p 1.28p 240858
21/01/2015 1.28p 1.28p 1.25p 1.26p 393727
20/01/2015 1.26p 1.27p 1.25p 1.25p 364507
19/01/2015 1.24p 1.29p 1.24p 1.25p 282546
16/01/2015 1.23p 1.25p 1.23p 1.24p 271646
15/01/2015 1.24p 1.28p 1.23p 1.23p 39659
14/01/2015 1.28p 1.28p 1.24p 1.25p 36619
13/01/2015 1.28p 1.29p 1.27p 1.27p 7882
12/01/2015 1.27p 1.27p 1.26p 1.27p 13779
09/01/2015 1.27p 1.27p 1.26p 1.26p 7838
08/01/2015 1.23p 1.26p 1.23p 1.26p 37928
07/01/2015 1.25p 1.25p 1.24p 1.24p 126453
06/01/2015 1.23p 1.25p 1.21p 1.24p 258715
05/01/2015 1.27p 1.28p 1.23p 1.24p 36744
02/01/2015 1.30p 1.30p 1.28p 1.28p 1631
31/12/2014 1.29p 1.29p 1.26p 1.28p 973
30/12/2014 1.27p 1.27p 1.26p 1.26p 20872
29/12/2014 1.30p 1.30p 1.26p 1.26p 35732
24/12/2014 1.29p 1.29p 1.24p 1.28p 24950
23/12/2014 1.25p 1.30p 1.22p 1.26p 100116
22/12/2014 1.26p 1.27p 1.23p 1.23p 3717499

*Close Price adjusted for both dividends and splits