Ground Rents Income Fund (GRIO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ground Rents Income Fund

Date Open High Low Close* Volume
04/12/2012 99.75p 99.75p 98.51p 99.75p 1674
03/12/2012 99.50p 100.50p 99.50p 99.75p 116400
30/11/2012 99.50p 99.75p 99.50p 99.50p 0
29/11/2012 99.50p 99.75p 99.50p 99.50p 85087
28/11/2012 99.50p 100.89p 98.00p 99.50p 77453
27/11/2012 99.50p 99.50p 98.12p 99.50p 100812
26/11/2012 99.00p 101.00p 99.00p 99.50p 43045
23/11/2012 99.00p 99.90p 98.00p 99.00p 11503
22/11/2012 99.00p 99.25p 99.00p 99.00p 150500
21/11/2012 99.00p 99.90p 99.00p 99.00p 123
20/11/2012 99.00p 100.00p 99.00p 99.00p 150879
19/11/2012 100.25p 100.25p 99.12p 99.12p 18470
16/11/2012 100.25p 100.47p 100.25p 100.25p 2000
15/11/2012 100.75p 100.90p 100.25p 100.25p 11533
14/11/2012 101.75p 101.75p 101.00p 101.00p 93900
13/11/2012 102.00p 102.00p 101.70p 101.75p 17000
12/11/2012 101.00p 102.25p 101.00p 102.25p 29498
09/11/2012 103.75p 103.75p 102.75p 102.75p 15032
08/11/2012 103.75p 105.00p 103.50p 103.75p 0
07/11/2012 103.75p 103.75p 103.50p 103.75p 0
06/11/2012 103.75p 103.75p 103.50p 103.75p 8000
05/11/2012 103.75p 103.75p 103.50p 103.75p 0
02/11/2012 103.75p 103.75p 103.50p 103.75p 72849
01/11/2012 103.75p 104.00p 103.50p 103.75p 0
31/10/2012 104.00p 104.00p 103.50p 103.75p 5974
30/10/2012 104.00p 104.00p 103.75p 104.00p 30000
29/10/2012 104.00p 104.00p 103.50p 104.00p 13869
26/10/2012 104.25p 104.25p 104.00p 104.00p 72918
25/10/2012 104.25p 104.25p 104.19p 104.25p 5000
24/10/2012 104.75p 104.75p 104.00p 104.25p 17759
23/10/2012 107.00p 107.00p 105.50p 105.50p 17758
22/10/2012 108.50p 108.50p 104.00p 108.50p 15000
19/10/2012 108.50p 109.10p 108.50p 108.50p 0
18/10/2012 108.50p 109.10p 108.50p 108.50p 3970
17/10/2012 108.50p 108.50p 107.00p 108.50p 5000
16/10/2012 108.50p 109.10p 108.50p 108.50p 0
15/10/2012 108.50p 109.10p 108.50p 108.50p 0
12/10/2012 108.50p 109.10p 108.50p 108.50p 715
11/10/2012 108.50p 109.01p 108.50p 108.50p 5000
10/10/2012 108.50p 109.01p 108.50p 108.50p 4600
09/10/2012 108.50p 108.50p 107.00p 108.50p 6165
08/10/2012 108.50p 109.10p 107.00p 108.50p 4023
05/10/2012 108.50p 108.50p 107.00p 108.50p 0
04/10/2012 108.50p 108.50p 107.00p 108.50p 25931
03/10/2012 108.50p 109.01p 108.50p 108.50p 11000
02/10/2012 108.50p 108.50p 107.00p 108.50p 12800
01/10/2012 108.50p 108.50p 107.00p 108.50p 11563
28/09/2012 108.50p 108.50p 107.00p 108.50p 1977
27/09/2012 108.50p 108.50p 107.00p 108.50p 19679
26/09/2012 108.50p 108.50p 108.50p 108.50p 3904
25/09/2012 108.50p 108.50p 107.00p 108.50p 3800
24/09/2012 108.50p 109.50p 108.50p 108.50p 0
21/09/2012 109.50p 109.50p 108.50p 108.50p 0
20/09/2012 109.50p 109.50p 109.50p 109.50p 2921
19/09/2012 109.50p 109.50p 107.00p 109.50p 8000
18/09/2012 109.50p 111.70p 107.00p 109.50p 0
17/09/2012 109.50p 111.70p 107.00p 109.50p 0
14/09/2012 109.50p 111.70p 107.00p 109.50p 0
13/09/2012 109.50p 111.70p 107.00p 109.50p 5100
12/09/2012 109.50p 110.50p 108.50p 109.50p 73345
11/09/2012 109.50p 110.50p 109.50p 109.50p 0
10/09/2012 109.50p 110.50p 109.50p 109.50p 0
07/09/2012 109.50p 110.50p 109.50p 109.50p 4969
06/09/2012 109.50p 111.00p 109.50p 109.50p 3209
05/09/2012 109.50p 109.50p 107.00p 109.50p 777
04/09/2012 109.50p 110.50p 109.50p 109.50p 200
03/09/2012 109.50p 109.50p 107.30p 109.50p 4749
31/08/2012 109.50p 109.50p 107.00p 109.50p 8920
30/08/2012 109.50p 112.00p 109.50p 109.50p 6230
29/08/2012 109.50p 112.00p 109.50p 109.50p 0
28/08/2012 109.50p 112.00p 109.50p 109.50p 577
24/08/2012 109.50p 110.00p 107.50p 109.50p 0
23/08/2012 107.50p 110.00p 107.50p 109.50p 22548
22/08/2012 107.50p 107.50p 105.30p 107.50p 504
21/08/2012 107.50p 108.00p 107.00p 107.50p 34500
20/08/2012 107.50p 110.00p 107.50p 107.50p 127
17/08/2012 107.50p 110.00p 107.50p 107.50p 259
16/08/2012 107.50p 110.00p 107.50p 107.50p 53
15/08/2012 104.50p 107.50p 103.00p 107.50p 27600
14/08/2012 103.50p 107.00p 103.50p 104.50p 22900
13/08/2012 101.50p 105.00p 100.00p 103.50p 1715824

*Close Price adjusted for both dividends and splits