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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
Ground Rents Income Fund (GRIO) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2025 | 26.00p | 26.00p | 25.36p | 26.00p | 0 |
| 29/09/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 4057 |
| 26/09/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 30000 |
| 25/09/2025 | 26.00p | 26.20p | 26.00p | 26.20p | 5436 |
| 24/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 85100 |
| 23/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 22/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 19/09/2025 | 26.00p | 26.50p | 25.00p | 26.50p | 81034 |
| 18/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 17/09/2025 | 26.00p | 26.58p | 26.00p | 26.50p | 8545 |
| 16/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 922 |
| 15/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 3500 |
| 12/09/2025 | 26.10p | 26.68p | 26.03p | 26.50p | 19828 |
| 11/09/2025 | 26.10p | 26.50p | 26.10p | 26.50p | 53066 |
| 10/09/2025 | 26.10p | 26.50p | 26.10p | 26.50p | 0 |
| 09/09/2025 | 26.10p | 26.50p | 26.50p | 26.50p | 0 |
| 08/09/2025 | 26.10p | 26.75p | 26.10p | 26.50p | 1600 |
| 05/09/2025 | 26.10p | 26.40p | 26.40p | 26.40p | 0 |
| 04/09/2025 | 26.10p | 26.60p | 26.10p | 26.40p | 70000 |
| 03/09/2025 | 27.50p | 27.50p | 26.00p | 26.40p | 118975 |
| 02/09/2025 | 28.00p | 28.00p | 26.49p | 27.10p | 71467 |
| 01/09/2025 | 28.00p | 28.32p | 26.80p | 27.60p | 26017 |
| 29/08/2025 | 28.00p | 28.00p | 27.00p | 28.00p | 14932 |
| 28/08/2025 | 28.00p | 28.48p | 28.00p | 28.00p | 13358 |
| 27/08/2025 | 28.00p | 28.50p | 28.00p | 28.00p | 3620 |
| 26/08/2025 | 28.00p | 28.00p | 27.10p | 28.00p | 8077 |
| 22/08/2025 | 28.00p | 28.00p | 27.10p | 28.00p | 10492 |
| 21/08/2025 | 28.00p | 28.67p | 28.00p | 28.00p | 10000 |
| 20/08/2025 | 29.00p | 29.00p | 27.00p | 28.00p | 17454 |
| 19/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/08/2025 | 29.00p | 29.00p | 28.00p | 29.00p | 26648 |
| 15/08/2025 | 29.00p | 29.00p | 28.03p | 29.00p | 2774 |
| 14/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/08/2025 | 29.00p | 29.67p | 29.00p | 29.00p | 3000 |
| 12/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/08/2025 | 29.50p | 29.50p | 28.00p | 29.00p | 32521 |
| 07/08/2025 | 30.00p | 30.00p | 28.03p | 29.30p | 11844 |
| 06/08/2025 | 30.00p | 30.00p | 29.30p | 29.30p | 1669 |
| 05/08/2025 | 30.00p | 30.00p | 28.20p | 29.30p | 3713 |
| 04/08/2025 | 30.00p | 30.00p | 28.20p | 29.30p | 7067 |
| 01/08/2025 | 30.50p | 30.50p | 28.33p | 29.30p | 0 |
| 31/07/2025 | 30.50p | 30.50p | 29.00p | 29.80p | 12500 |
| 30/07/2025 | 30.50p | 30.50p | 29.00p | 29.80p | 72960 |
| 29/07/2025 | 31.00p | 31.00p | 29.20p | 30.30p | 25973 |
| 28/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 17575 |
| 25/07/2025 | 31.00p | 31.00p | 30.01p | 30.30p | 3273 |
| 24/07/2025 | 31.00p | 30.30p | 30.17p | 30.30p | 0 |
| 23/07/2025 | 31.00p | 31.00p | 30.01p | 30.30p | 2065 |
| 22/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 7500 |
| 21/07/2025 | 31.00p | 31.00p | 30.17p | 30.30p | 0 |
| 18/07/2025 | 31.00p | 31.00p | 30.17p | 30.30p | 0 |
| 17/07/2025 | 31.00p | 31.00p | 30.01p | 30.30p | 4000 |
| 16/07/2025 | 31.00p | 31.00p | 30.30p | 30.30p | 1164 |
| 15/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 51049 |
| 14/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 3500 |
| 11/07/2025 | 31.00p | 31.00p | 30.30p | 30.30p | 17004 |
| 10/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 3500 |
| 09/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 30000 |
| 08/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 46004 |
| 07/07/2025 | 31.00p | 31.00p | 30.57p | 31.00p | 0 |
| 04/07/2025 | 31.00p | 31.76p | 31.00p | 31.00p | 1000 |
| 03/07/2025 | 30.50p | 31.00p | 29.55p | 31.00p | 0 |
| 02/07/2025 | 30.50p | 31.80p | 29.36p | 30.50p | 6064 |
| 01/07/2025 | 30.50p | 31.80p | 29.36p | 30.50p | 44573 |
| 30/06/2025 | 30.50p | 31.00p | 30.50p | 31.00p | 21277 |
| 27/06/2025 | 30.50p | 31.80p | 30.50p | 31.00p | 1000 |
| 26/06/2025 | 30.50p | 31.00p | 30.50p | 31.00p | 0 |
| 25/06/2025 | 27.50p | 31.00p | 27.50p | 30.60p | 86776 |
| 24/06/2025 | 27.50p | 28.00p | 27.50p | 27.50p | 10115 |
| 23/06/2025 | 27.50p | 28.00p | 27.50p | 27.50p | 43752 |
| 20/06/2025 | 26.50p | 27.56p | 26.50p | 27.50p | 0 |
| 19/06/2025 | 26.50p | 26.85p | 26.50p | 26.80p | 10562 |
| 18/06/2025 | 26.50p | 27.94p | 26.50p | 26.80p | 1513 |
| 17/06/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 32570 |
| 16/06/2025 | 26.50p | 26.69p | 26.50p | 26.50p | 0 |
| 13/06/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 44165 |
| 12/06/2025 | 26.50p | 26.50p | 26.50p | 26.50p | 1154 |
| 11/06/2025 | 25.50p | 27.00p | 25.50p | 26.50p | 95500 |
| 10/06/2025 | 25.50p | 26.50p | 25.50p | 26.50p | 1000 |
| 09/06/2025 | 25.50p | 27.00p | 25.50p | 26.50p | 144536 |
| 06/06/2025 | 25.50p | 26.95p | 25.50p | 26.20p | 30020 |
| 05/06/2025 | 25.50p | 26.31p | 25.80p | 25.80p | 0 |
| 04/06/2025 | 25.50p | 26.32p | 24.73p | 25.80p | 17408 |
| 03/06/2025 | 25.50p | 26.40p | 24.60p | 25.80p | 40675 |
| 02/06/2025 | 27.00p | 27.00p | 24.50p | 25.80p | 72931 |
| 30/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 2081 |
| 29/05/2025 | 27.00p | 27.43p | 27.00p | 27.00p | 0 |
| 28/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 8422 |
| 27/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 80483 |
| 23/05/2025 | 27.00p | 27.43p | 27.00p | 27.00p | 0 |
| 22/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 19902 |
| 21/05/2025 | 27.00p | 27.68p | 27.00p | 27.00p | 3985 |
| 20/05/2025 | 27.00p | 27.68p | 26.14p | 27.00p | 27757 |
| 19/05/2025 | 27.00p | 27.70p | 26.14p | 27.00p | 26759 |
| 16/05/2025 | 27.00p | 27.00p | 26.14p | 27.00p | 17500 |
| 15/05/2025 | 27.00p | 27.85p | 26.14p | 27.00p | 78332 |
| 14/05/2025 | 27.00p | 27.50p | 27.00p | 27.50p | 3613 |
| 13/05/2025 | 27.00p | 27.50p | 27.00p | 27.50p | 3000 |
| 12/05/2025 | 27.00p | 27.40p | 26.50p | 27.20p | 3250 |
| 09/05/2025 | 27.00p | 27.54p | 27.20p | 27.20p | 0 |
| 08/05/2025 | 27.00p | 27.54p | 27.20p | 27.20p | 0 |
| 07/05/2025 | 27.00p | 27.20p | 26.89p | 27.20p | 19917 |
| 06/05/2025 | 27.00p | 27.00p | 26.89p | 27.00p | 166 |
| 02/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 58000 |
| 01/05/2025 | 27.00p | 27.00p | 26.83p | 27.00p | 0 |
| 30/04/2025 | 27.50p | 27.50p | 26.00p | 27.00p | 11205 |
| 29/04/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 23539 |
| 28/04/2025 | 27.00p | 27.00p | 26.98p | 27.00p | 4000 |
| 25/04/2025 | 27.00p | 27.00p | 26.29p | 27.00p | 0 |
| 24/04/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 30941 |
| 23/04/2025 | 27.00p | 27.00p | 26.29p | 27.00p | 0 |
| 22/04/2025 | 27.50p | 28.10p | 26.00p | 27.00p | 47372 |
| 17/04/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 7500 |
| 16/04/2025 | 27.50p | 28.12p | 27.50p | 27.50p | 6386 |
| 15/04/2025 | 27.50p | 28.20p | 27.50p | 27.50p | 1725 |
| 14/04/2025 | 27.50p | 27.50p | 26.12p | 27.50p | 2890 |
| 11/04/2025 | 27.50p | 28.30p | 27.50p | 27.50p | 2000 |
| 10/04/2025 | 27.50p | 27.50p | 26.81p | 27.50p | 0 |
| 09/04/2025 | 28.50p | 28.50p | 27.00p | 27.50p | 16573 |
| 08/04/2025 | 28.50p | 28.78p | 28.50p | 28.50p | 0 |
| 07/04/2025 | 28.50p | 28.50p | 26.00p | 28.50p | 35993 |
| 04/04/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 03/04/2025 | 28.50p | 28.50p | 28.05p | 28.50p | 23750 |
| 02/04/2025 | 28.50p | 28.50p | 28.05p | 28.50p | 3343 |
| 01/04/2025 | 29.30p | 29.30p | 28.10p | 28.50p | 19868 |
| 31/03/2025 | 29.30p | 29.30p | 28.23p | 29.10p | 0 |
| 28/03/2025 | 29.30p | 29.30p | 28.23p | 29.10p | 0 |
| 27/03/2025 | 29.30p | 29.30p | 28.23p | 29.10p | 0 |
| 26/03/2025 | 29.30p | 29.30p | 28.00p | 29.10p | 6137 |
| 25/03/2025 | 29.30p | 29.30p | 28.10p | 29.10p | 8659 |
| 24/03/2025 | 29.30p | 29.30p | 28.10p | 29.10p | 15414 |
| 21/03/2025 | 29.30p | 29.30p | 28.70p | 29.30p | 0 |
| 20/03/2025 | 29.30p | 29.35p | 28.10p | 29.30p | 46566 |
| 19/03/2025 | 29.30p | 29.40p | 28.08p | 29.30p | 24150 |
| 18/03/2025 | 29.30p | 29.30p | 28.05p | 29.30p | 20000 |
| 17/03/2025 | 29.30p | 29.30p | 28.70p | 29.30p | 0 |
| 14/03/2025 | 30.00p | 30.00p | 28.05p | 29.30p | 27694 |
| 13/03/2025 | 30.00p | 30.00p | 29.36p | 29.80p | 0 |
| 12/03/2025 | 30.00p | 30.00p | 29.00p | 29.80p | 7975 |
| 11/03/2025 | 30.00p | 30.00p | 30.00p | 30.00p | 4000 |
| 10/03/2025 | 30.00p | 30.20p | 30.00p | 30.00p | 4270 |
| 07/03/2025 | 30.00p | 30.00p | 29.71p | 30.00p | 0 |
| 06/03/2025 | 30.00p | 30.00p | 29.71p | 30.00p | 0 |
| 05/03/2025 | 31.00p | 31.00p | 28.96p | 30.00p | 217374 |
| 04/03/2025 | 31.00p | 31.00p | 30.00p | 31.00p | 500226 |
| 03/03/2025 | 31.00p | 31.00p | 30.05p | 31.00p | 16254 |
| 28/02/2025 | 31.00p | 31.00p | 30.15p | 31.00p | 277500 |
| 27/02/2025 | 32.00p | 32.00p | 30.25p | 30.40p | 101250 |
| 26/02/2025 | 32.00p | 32.00p | 30.25p | 31.00p | 92114 |
| 25/02/2025 | 33.00p | 34.00p | 30.00p | 31.00p | 263536 |
| 24/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 75000 |
| 21/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 44875 |
| 20/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 53174 |
| 19/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 63650 |
| 18/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 25700 |
| 17/02/2025 | 33.00p | 35.00p | 33.00p | 34.50p | 63100 |
| 14/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 10000 |
| 13/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 3000 |
| 12/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 9829 |
| 11/02/2025 | 33.00p | 34.20p | 33.00p | 34.00p | 1600 |
| 10/02/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 40925 |
| 07/02/2025 | 33.00p | 35.00p | 33.00p | 33.90p | 60742 |
| 06/02/2025 | 33.00p | 35.00p | 33.00p | 33.50p | 132307 |
| 05/02/2025 | 32.50p | 34.00p | 32.50p | 32.80p | 10000 |
| 04/02/2025 | 32.50p | 32.80p | 32.50p | 32.80p | 15498 |
| 03/02/2025 | 32.50p | 32.53p | 32.50p | 32.50p | 8766 |
| 31/01/2025 | 32.50p | 34.00p | 32.07p | 32.50p | 1921652 |
| 30/01/2025 | 31.00p | 33.00p | 31.00p | 31.00p | 275098 |
| 29/01/2025 | 31.00p | 31.00p | 30.31p | 31.00p | 50100 |
| 28/01/2025 | 31.00p | 31.00p | 30.27p | 31.00p | 34774 |
| 27/01/2025 | 31.00p | 31.00p | 30.27p | 31.00p | 11773 |
| 24/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 25235 |
| 23/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 30253 |
| 22/01/2025 | 31.00p | 32.35p | 31.00p | 31.00p | 5280 |
| 21/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 42776 |
| 20/01/2025 | 31.00p | 31.00p | 30.25p | 31.00p | 12891 |
| 17/01/2025 | 31.00p | 33.00p | 30.13p | 31.00p | 309576 |
| 16/01/2025 | 31.00p | 32.80p | 30.13p | 31.00p | 65582 |
| 15/01/2025 | 31.00p | 33.00p | 30.12p | 31.00p | 234167 |
| 14/01/2025 | 31.50p | 31.63p | 31.50p | 31.50p | 14121 |
| 13/01/2025 | 31.50p | 32.97p | 31.50p | 31.50p | 23822 |
| 10/01/2025 | 31.50p | 32.98p | 31.50p | 31.50p | 2362837 |
| 09/01/2025 | 31.50p | 32.25p | 30.60p | 31.50p | 458110 |
| 08/01/2025 | 32.00p | 34.00p | 30.48p | 32.00p | 549262 |
| 07/01/2025 | 22.00p | 23.00p | 22.00p | 22.90p | 133986 |
| 06/01/2025 | 22.00p | 22.70p | 21.50p | 22.70p | 35500 |
| 03/01/2025 | 22.00p | 22.20p | 20.50p | 22.20p | 146424 |
| 02/01/2025 | 22.00p | 22.20p | 21.55p | 22.20p | 12053 |
| 31/12/2024 | 22.00p | 22.20p | 21.98p | 22.20p | 3165 |
| 30/12/2024 | 22.00p | 22.20p | 21.55p | 22.20p | 14500 |
| 27/12/2024 | 22.00p | 22.20p | 21.98p | 22.20p | 2000 |
| 24/12/2024 | 22.00p | 22.20p | 21.55p | 22.20p | 1000 |
| 23/12/2024 | 22.00p | 22.20p | 21.55p | 22.20p | 14000 |
| 20/12/2024 | 22.00p | 22.24p | 21.66p | 22.20p | 74355 |
| 19/12/2024 | 22.00p | 22.60p | 21.50p | 22.00p | 157218 |
| 18/12/2024 | 22.00p | 22.40p | 21.20p | 22.00p | 239472 |
| 17/12/2024 | 22.00p | 22.10p | 21.22p | 22.10p | 5000 |
| 16/12/2024 | 22.00p | 22.50p | 21.22p | 22.10p | 12643 |
| 13/12/2024 | 22.00p | 22.46p | 22.00p | 22.10p | 41000 |
*Close Price adjusted for both dividends and splits