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 |
|---|---|---|---|---|---|
| 19/12/2014 | 1.23p | 1.25p | 1.23p | 1.23p | 325801 |
| 18/12/2014 | 1.23p | 1.25p | 1.22p | 1.22p | 1176169 |
| 17/12/2014 | 1.25p | 1.27p | 1.24p | 1.24p | 73981 |
| 16/12/2014 | 1.29p | 1.29p | 1.25p | 1.26p | 96857 |
| 15/12/2014 | 1.30p | 1.31p | 1.28p | 1.29p | 59971 |
| 12/12/2014 | 1.33p | 1.34p | 1.30p | 1.30p | 52577 |
| 11/12/2014 | 1.33p | 1.34p | 1.33p | 1.34p | 665 |
| 10/12/2014 | 1.34p | 1.34p | 1.32p | 1.33p | 21862 |
| 09/12/2014 | 1.33p | 1.33p | 1.32p | 1.32p | 923 |
| 08/12/2014 | 1.34p | 1.37p | 1.33p | 1.34p | 2008431 |
| 05/12/2014 | 1.33p | 1.36p | 1.32p | 1.34p | 14798 |
| 04/12/2014 | 1.38p | 1.38p | 1.36p | 1.36p | 4078 |
| 03/12/2014 | 1.35p | 1.35p | 1.34p | 1.34p | 1 |
| 02/12/2014 | 1.35p | 1.36p | 1.35p | 1.36p | 28105 |
| 01/12/2014 | 1.36p | 1.38p | 1.35p | 1.35p | 7048 |
| 28/11/2014 | 1.35p | 1.36p | 1.35p | 1.35p | 32206 |
| 27/11/2014 | 1.34p | 1.35p | 1.34p | 1.34p | 9878 |
| 26/11/2014 | 1.35p | 1.35p | 1.34p | 1.35p | 7008 |
| 25/11/2014 | 1.34p | 1.34p | 1.33p | 1.33p | 29748 |
| 24/11/2014 | 1.30p | 1.34p | 1.29p | 1.32p | 91540 |
| 21/11/2014 | 1.30p | 1.30p | 1.29p | 1.29p | 42638 |
| 20/11/2014 | 1.29p | 1.30p | 1.29p | 1.30p | 97452 |
| 19/11/2014 | 1.30p | 1.30p | 1.26p | 1.29p | 113029 |
| 18/11/2014 | 1.29p | 1.30p | 1.29p | 1.29p | 53541 |
| 17/11/2014 | 1.29p | 1.29p | 1.28p | 1.29p | 20958 |
| 14/11/2014 | 1.28p | 1.28p | 1.26p | 1.28p | 47955 |
| 13/11/2014 | 1.28p | 1.29p | 1.27p | 1.27p | 20774 |
| 12/11/2014 | 1.29p | 1.29p | 1.28p | 1.28p | 13241 |
| 11/11/2014 | 1.29p | 1.29p | 1.28p | 1.29p | 81700 |
| 10/11/2014 | 1.30p | 1.30p | 1.28p | 1.28p | 30696 |
| 07/11/2014 | 1.29p | 1.29p | 1.28p | 1.28p | 1699 |
| 06/11/2014 | 1.28p | 1.29p | 1.28p | 1.29p | 206434 |
| 05/11/2014 | 1.28p | 1.32p | 1.28p | 1.28p | 410091 |
| 04/11/2014 | 1.27p | 1.27p | 1.25p | 1.26p | 973 |
| 03/11/2014 | 1.25p | 1.26p | 1.25p | 1.25p | 0 |
| 31/10/2014 | 1.25p | 1.26p | 1.25p | 1.26p | 4013 |
| 30/10/2014 | 1.25p | 1.26p | 1.23p | 1.23p | 12370 |
| 29/10/2014 | 1.25p | 1.25p | 1.23p | 1.23p | 80256 |
| 28/10/2014 | 1.27p | 1.27p | 1.25p | 1.25p | 10126 |
| 27/10/2014 | 1.28p | 1.28p | 1.25p | 1.26p | 9874 |
| 24/10/2014 | 1.28p | 1.28p | 1.25p | 1.25p | 15534 |
| 23/10/2014 | 1.27p | 1.28p | 1.26p | 1.26p | 198606 |
| 22/10/2014 | 1.24p | 1.26p | 1.24p | 1.25p | 18888 |
| 21/10/2014 | 1.23p | 1.27p | 1.23p | 1.24p | 11192 |
| 20/10/2014 | 1.22p | 1.23p | 1.22p | 1.22p | 20133 |
| 17/10/2014 | 1.21p | 1.24p | 1.21p | 1.22p | 115446 |
| 16/10/2014 | 1.25p | 1.25p | 1.21p | 1.21p | 85316 |
| 15/10/2014 | 1.25p | 1.25p | 1.23p | 1.23p | 20247 |
| 14/10/2014 | 1.24p | 1.25p | 1.24p | 1.24p | 17266 |
| 13/10/2014 | 1.27p | 1.29p | 1.24p | 1.24p | 38393 |
| 10/10/2014 | 1.28p | 1.30p | 1.26p | 1.26p | 8565 |
| 09/10/2014 | 1.29p | 1.32p | 1.27p | 1.28p | 4225 |
| 08/10/2014 | 1.29p | 1.29p | 1.26p | 1.26p | 93861 |
| 07/10/2014 | 1.29p | 1.30p | 1.29p | 1.30p | 2100 |
| 06/10/2014 | 1.30p | 1.30p | 1.29p | 1.29p | 8302 |
| 03/10/2014 | 1.31p | 1.34p | 1.29p | 1.29p | 30818 |
| 02/10/2014 | 1.30p | 1.32p | 1.29p | 1.29p | 145352 |
| 01/10/2014 | 1.30p | 1.31p | 1.29p | 1.29p | 62760 |
| 30/09/2014 | 1.34p | 1.36p | 1.30p | 1.30p | 30951 |
| 29/09/2014 | 1.35p | 1.36p | 1.34p | 1.34p | 95219 |
| 26/09/2014 | 1.35p | 1.35p | 1.32p | 1.33p | 13964 |
| 25/09/2014 | 1.35p | 1.37p | 1.34p | 1.34p | 6914 |
| 24/09/2014 | 1.36p | 1.36p | 1.35p | 1.35p | 7986 |
| 23/09/2014 | 1.36p | 1.38p | 1.34p | 1.34p | 9014 |
| 22/09/2014 | 1.37p | 1.37p | 1.35p | 1.35p | 20691 |
| 19/09/2014 | 1.33p | 1.37p | 1.33p | 1.35p | 5015 |
| 18/09/2014 | 1.37p | 1.37p | 1.34p | 1.34p | 53653 |
| 17/09/2014 | 1.35p | 1.35p | 1.32p | 1.32p | 654 |
| 16/09/2014 | 1.35p | 1.37p | 1.33p | 1.33p | 61420 |
| 15/09/2014 | 1.36p | 1.39p | 1.36p | 1.36p | 16477 |
| 12/09/2014 | 1.35p | 1.41p | 1.32p | 1.37p | 118311 |
| 11/09/2014 | 1.30p | 1.34p | 1.30p | 1.32p | 34258 |
| 10/09/2014 | 1.28p | 1.31p | 1.27p | 1.31p | 37927 |
| 09/09/2014 | 1.30p | 1.33p | 1.29p | 1.33p | 157538 |
| 08/09/2014 | 1.30p | 1.30p | 1.28p | 1.28p | 20954 |
| 05/09/2014 | 1.29p | 1.30p | 1.29p | 1.30p | 11074 |
| 04/09/2014 | 1.25p | 1.28p | 1.25p | 1.28p | 48955 |
| 03/09/2014 | 1.25p | 1.26p | 1.25p | 1.26p | 10150 |
| 02/09/2014 | 1.27p | 1.27p | 1.26p | 1.26p | 21949 |
| 01/09/2014 | 1.25p | 1.26p | 1.25p | 1.26p | 85809 |
| 29/08/2014 | 1.25p | 1.27p | 1.25p | 1.27p | 14065 |
| 28/08/2014 | 1.26p | 1.27p | 1.25p | 1.25p | 99109 |
| 27/08/2014 | 1.27p | 1.27p | 1.26p | 1.26p | 9455 |
| 26/08/2014 | 1.27p | 1.27p | 1.26p | 1.26p | 3918 |
| 22/08/2014 | 1.28p | 1.29p | 1.28p | 1.28p | 8902 |
| 21/08/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 2588 |
| 20/08/2014 | 1.29p | 1.29p | 1.29p | 1.29p | 37941 |
| 19/08/2014 | 1.29p | 1.29p | 1.27p | 1.28p | 28001 |
| 18/08/2014 | 1.32p | 1.32p | 1.28p | 1.29p | 16272 |
| 15/08/2014 | 1.28p | 1.30p | 1.28p | 1.30p | 31526 |
| 14/08/2014 | 1.27p | 1.27p | 1.25p | 1.27p | 33459 |
| 13/08/2014 | 1.24p | 1.26p | 1.24p | 1.26p | 27988 |
| 12/08/2014 | 1.21p | 1.25p | 1.21p | 1.25p | 4716 |
| 11/08/2014 | 1.22p | 1.22p | 1.20p | 1.22p | 101560 |
| 08/08/2014 | 1.20p | 1.25p | 1.20p | 1.21p | 86338 |
| 07/08/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 120370 |
| 06/08/2014 | 1.21p | 1.21p | 1.20p | 1.20p | 198052 |
| 05/08/2014 | 1.21p | 1.23p | 1.20p | 1.20p | 10043 |
| 04/08/2014 | 1.24p | 1.24p | 1.23p | 1.23p | 2358 |
| 01/08/2014 | 1.24p | 1.24p | 1.22p | 1.23p | 169051 |
| 31/07/2014 | 1.25p | 1.26p | 1.22p | 1.23p | 29961 |
| 30/07/2014 | 1.26p | 1.26p | 1.26p | 1.26p | 11500 |
| 29/07/2014 | 1.27p | 1.27p | 1.26p | 1.26p | 144578 |
| 28/07/2014 | 1.27p | 1.27p | 1.26p | 1.26p | 31850 |
| 25/07/2014 | 1.25p | 1.27p | 1.25p | 1.26p | 30224 |
| 24/07/2014 | 1.25p | 1.27p | 1.24p | 1.26p | 70052 |
| 23/07/2014 | 1.27p | 1.28p | 1.25p | 1.26p | 195115 |
| 22/07/2014 | 1.27p | 1.28p | 1.25p | 1.28p | 58085 |
| 21/07/2014 | 1.27p | 1.28p | 1.26p | 1.26p | 35514 |
| 18/07/2014 | 1.28p | 1.28p | 1.26p | 1.27p | 1272 |
| 17/07/2014 | 1.28p | 1.30p | 1.27p | 1.27p | 471770 |
| 16/07/2014 | 1.30p | 1.30p | 1.29p | 1.29p | 3800 |
| 15/07/2014 | 1.30p | 1.30p | 1.27p | 1.29p | 20106 |
| 14/07/2014 | 1.27p | 1.28p | 1.27p | 1.27p | 28955 |
| 11/07/2014 | 1.28p | 1.30p | 1.27p | 1.27p | 24017 |
| 10/07/2014 | 1.28p | 1.29p | 1.28p | 1.29p | 3390 |
| 09/07/2014 | 1.25p | 1.29p | 1.25p | 1.27p | 8809 |
| 08/07/2014 | 1.25p | 1.29p | 1.25p | 1.26p | 10750 |
| 07/07/2014 | 1.27p | 1.29p | 1.27p | 1.29p | 20 |
| 04/07/2014 | 1.29p | 1.29p | 1.26p | 1.27p | 28087 |
| 03/07/2014 | 1.24p | 1.25p | 1.24p | 1.24p | 9500 |
| 02/07/2014 | 1.26p | 1.26p | 1.24p | 1.25p | 9688 |
| 01/07/2014 | 1.24p | 1.24p | 1.23p | 1.24p | 77918 |
| 30/06/2014 | 1.23p | 1.25p | 1.22p | 1.24p | 579298 |
| 27/06/2014 | 1.25p | 1.25p | 1.23p | 1.24p | 21433 |
| 26/06/2014 | 1.24p | 1.25p | 1.23p | 1.24p | 49001 |
| 25/06/2014 | 1.28p | 1.30p | 1.24p | 1.24p | 252252 |
| 24/06/2014 | 1.27p | 1.32p | 1.25p | 1.27p | 155432 |
| 23/06/2014 | 1.30p | 1.32p | 1.28p | 1.32p | 42968 |
| 20/06/2014 | 1.30p | 1.32p | 1.30p | 1.31p | 64084 |
| 19/06/2014 | 1.30p | 1.32p | 1.30p | 1.31p | 53908 |
| 18/06/2014 | 1.34p | 1.34p | 1.32p | 1.32p | 41943 |
| 17/06/2014 | 1.33p | 1.34p | 1.32p | 1.33p | 83853 |
| 16/06/2014 | 1.33p | 1.34p | 1.30p | 1.33p | 44990 |
| 13/06/2014 | 1.33p | 1.35p | 1.32p | 1.33p | 228337 |
| 12/06/2014 | 1.35p | 1.35p | 1.33p | 1.34p | 80587 |
| 11/06/2014 | 1.33p | 1.34p | 1.32p | 1.33p | 135412 |
| 10/06/2014 | 1.33p | 1.33p | 1.30p | 1.32p | 10987 |
| 09/06/2014 | 1.32p | 1.32p | 1.31p | 1.32p | 44417 |
| 06/06/2014 | 1.30p | 1.31p | 1.30p | 1.31p | 27211 |
| 05/06/2014 | 1.31p | 1.31p | 1.29p | 1.30p | 515693 |
| 04/06/2014 | 1.30p | 1.31p | 1.29p | 1.30p | 29987 |
| 03/06/2014 | 1.28p | 1.30p | 1.27p | 1.29p | 431223 |
| 02/06/2014 | 1.30p | 1.30p | 1.27p | 1.30p | 46709 |
| 30/05/2014 | 1.27p | 1.28p | 1.27p | 1.27p | 15045 |
| 29/05/2014 | 1.26p | 1.27p | 1.26p | 1.26p | 8887 |
| 28/05/2014 | 1.25p | 1.27p | 1.25p | 1.27p | 49911 |
| 27/05/2014 | 1.24p | 1.27p | 1.24p | 1.26p | 1078509 |
| 23/05/2014 | 1.25p | 1.26p | 1.23p | 1.25p | 31521 |
| 22/05/2014 | 1.28p | 1.28p | 1.26p | 1.26p | 24022 |
| 21/05/2014 | 1.24p | 1.28p | 1.24p | 1.26p | 65052 |
| 20/05/2014 | 1.28p | 1.28p | 1.25p | 1.25p | 33914 |
| 19/05/2014 | 1.25p | 1.27p | 1.24p | 1.26p | 31784 |
| 16/05/2014 | 1.24p | 1.28p | 1.24p | 1.24p | 12310 |
| 15/05/2014 | 1.29p | 1.29p | 1.25p | 1.25p | 72345 |
| 14/05/2014 | 1.26p | 1.28p | 1.26p | 1.28p | 68057 |
| 13/05/2014 | 1.21p | 1.27p | 1.21p | 1.26p | 59585 |
| 12/05/2014 | 1.26p | 1.29p | 1.25p | 1.26p | 165023 |
| 09/05/2014 | 1.25p | 1.25p | 1.23p | 1.25p | 194261 |
| 08/05/2014 | 1.23p | 1.24p | 1.23p | 1.23p | 181448 |
| 07/05/2014 | 1.22p | 1.24p | 1.22p | 1.24p | 31701 |
| 06/05/2014 | 1.23p | 1.23p | 1.21p | 1.23p | 154397 |
| 02/05/2014 | 1.20p | 1.23p | 1.20p | 1.21p | 56397 |
| 01/05/2014 | 1.21p | 1.24p | 1.20p | 1.22p | 48635 |
| 30/04/2014 | 1.19p | 1.22p | 1.18p | 1.21p | 174586 |
| 29/04/2014 | 1.21p | 1.22p | 1.18p | 1.18p | 76120 |
| 28/04/2014 | 1.22p | 1.22p | 1.20p | 1.21p | 21355 |
| 25/04/2014 | 1.23p | 1.25p | 1.20p | 1.20p | 55339 |
| 24/04/2014 | 1.24p | 1.24p | 1.21p | 1.22p | 1162 |
| 23/04/2014 | 1.22p | 1.25p | 1.19p | 1.22p | 186341 |
| 22/04/2014 | 1.24p | 1.26p | 1.21p | 1.22p | 87762 |
| 17/04/2014 | 1.23p | 1.26p | 1.23p | 1.25p | 173354 |
| 16/04/2014 | 1.23p | 1.25p | 1.22p | 1.22p | 94158 |
| 15/04/2014 | 1.23p | 1.23p | 1.20p | 1.21p | 31908 |
| 14/04/2014 | 1.23p | 1.24p | 1.22p | 1.22p | 74000 |
| 11/04/2014 | 1.23p | 1.23p | 1.22p | 1.22p | 24790 |
| 10/04/2014 | 1.20p | 1.22p | 1.20p | 1.22p | 35540 |
| 09/04/2014 | 1.19p | 1.21p | 1.19p | 1.21p | 24000 |
| 08/04/2014 | 1.18p | 1.21p | 1.18p | 1.19p | 25490 |
| 07/04/2014 | 1.17p | 1.21p | 1.16p | 1.18p | 83310 |
| 04/04/2014 | 1.16p | 1.16p | 1.10p | 1.15p | 340280 |
| 03/04/2014 | 1.17p | 1.18p | 1.15p | 1.18p | 77089 |
| 02/04/2014 | 1.20p | 1.20p | 1.16p | 1.16p | 89551 |
| 01/04/2014 | 1.20p | 1.20p | 1.16p | 1.17p | 88340 |
| 31/03/2014 | 1.18p | 1.19p | 1.17p | 1.19p | 75903 |
| 28/03/2014 | 1.21p | 1.21p | 1.17p | 1.17p | 19132 |
| 27/03/2014 | 1.16p | 1.19p | 1.16p | 1.17p | 0 |
| 26/03/2014 | 1.16p | 1.19p | 1.16p | 1.17p | 5633 |
| 25/03/2014 | 1.19p | 1.19p | 1.13p | 1.16p | 56823 |
| 24/03/2014 | 1.17p | 1.19p | 1.15p | 1.16p | 3393 |
| 21/03/2014 | 1.19p | 1.19p | 1.15p | 1.15p | 54225 |
| 20/03/2014 | 1.18p | 1.18p | 1.17p | 1.18p | 38757 |
| 19/03/2014 | 1.18p | 1.20p | 1.17p | 1.17p | 128507 |
| 18/03/2014 | 1.19p | 1.19p | 1.17p | 1.17p | 50173 |
| 17/03/2014 | 1.22p | 1.22p | 1.19p | 1.20p | 9779 |
| 14/03/2014 | 1.20p | 1.21p | 1.19p | 1.21p | 47876 |
| 13/03/2014 | 1.22p | 1.22p | 1.21p | 1.21p | 81954 |
| 12/03/2014 | 1.22p | 1.25p | 1.22p | 1.24p | 37252 |
| 11/03/2014 | 1.23p | 1.28p | 1.22p | 1.23p | 24060 |
| 10/03/2014 | 1.23p | 1.28p | 1.23p | 1.23p | 15249 |
*Close Price adjusted for both dividends and splits