Grit Real Estate Income Group Limited NPV (DI)

(GR1T)
Sector: Real Estate Investment & Services
10.25p
0.00p 0.00
Last updated: 11:00:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 10.25p 10.25p 10.00p 10.25p 54,071
21/11/2024 10.25p 10.25p 10.01p 10.25p 24,826
20/11/2024 10.50p 10.50p 10.05p 10.25p 45,095
19/11/2024 10.75p 10.75p 10.05p 10.50p 5,501
18/11/2024 11.75p 11.75p 10.75p 10.75p 97,719
15/11/2024 11.75p 11.75p 11.00p 11.75p 4,655
14/11/2024 11.75p 11.75p 11.00p 11.75p 4,546
13/11/2024 11.75p 11.75p 11.00p 11.75p 4,500
12/11/2024 11.75p 11.75p 11.00p 11.75p 4,603
11/11/2024 11.75p 11.75p 10.00p 11.75p 54,750
08/11/2024 11.75p 11.75p 11.00p 11.75p 27,054
07/11/2024 11.75p 11.75p 11.00p 11.75p 10,964
06/11/2024 12.25p 12.25p 11.00p 11.75p 12,230
05/11/2024 12.25p 12.25p 11.05p 12.25p 20,000
04/11/2024 12.75p 12.75p 11.50p 12.25p 18,950
01/11/2024 12.75p 12.75p 12.15p 12.75p 286,260
31/10/2024 12.95p 12.95p 12.00p 12.75p 437,679
30/10/2024 12.95p 12.95p 12.38p 12.95p 14,815
29/10/2024 12.95p 13.09p 12.95p 12.95p 0
28/10/2024 12.95p 12.95p 12.38p 12.95p 18,950
25/10/2024 12.95p 20.40p 12.95p 12.95p 0
24/10/2024 12.95p 20.40p 12.47p 12.95p 0
23/10/2024 12.95p 13.09p 12.95p 12.95p 0
22/10/2024 12.95p 13.09p 12.95p 12.95p 0
21/10/2024 12.95p 13.09p 12.95p 12.95p 0
18/10/2024 12.95p 13.09p 12.95p 12.95p 0
17/10/2024 12.95p 12.95p 12.90p 12.95p 42,481
16/10/2024 12.95p 13.09p 12.95p 12.95p 0
15/10/2024 12.95p 13.09p 12.95p 12.95p 0
14/10/2024 12.95p 12.95p 12.40p 12.95p 389
11/10/2024 12.95p 12.95p 12.39p 12.95p 44,390
10/10/2024 12.95p 13.09p 12.95p 12.95p 0
09/10/2024 12.95p 12.95p 12.40p 12.95p 4,000
08/10/2024 12.95p 13.09p 12.95p 12.95p 0
07/10/2024 12.95p 12.95p 12.40p 12.95p 93,792
04/10/2024 12.95p 12.95p 12.40p 12.95p 10,062
03/10/2024 12.95p 13.09p 12.90p 12.95p 0
02/10/2024 12.95p 12.95p 12.90p 12.90p 9,999
01/10/2024 12.95p 12.95p 12.40p 12.95p 169,408
30/09/2024 12.95p 12.95p 12.40p 12.95p 14,566
27/09/2024 13.25p 13.25p 12.00p 13.25p 83,442
26/09/2024 13.25p 13.31p 13.25p 13.25p 0
25/09/2024 13.25p 13.31p 13.25p 13.25p 0
24/09/2024 13.25p 13.31p 13.25p 13.25p 0
23/09/2024 13.25p 13.25p 12.40p 13.25p 50,000
20/09/2024 13.00p 13.25p 13.00p 13.25p 30,000
19/09/2024 13.25p 13.31p 12.40p 13.25p 29,977
18/09/2024 13.25p 13.25p 13.00p 13.25p 164
17/09/2024 13.75p 13.75p 13.00p 13.25p 81,500
16/09/2024 13.75p 13.75p 13.25p 13.75p 38,122
13/09/2024 13.75p 13.75p 13.50p 13.75p 35,000
12/09/2024 13.75p 13.75p 13.65p 13.75p 10,000
11/09/2024 14.25p 14.25p 13.75p 14.25p 3,000
10/09/2024 14.25p 14.50p 14.00p 14.25p 644,680
09/09/2024 14.25p 14.25p 14.01p 14.25p 1,362
06/09/2024 14.50p 14.50p 14.00p 14.25p 6,369
05/09/2024 14.50p 14.50p 14.30p 14.50p 20,000
04/09/2024 15.25p 15.25p 14.50p 14.50p 3,000
03/09/2024 15.50p 15.50p 14.50p 15.50p 17,500
02/09/2024 15.50p 15.50p 14.50p 15.50p 66,758
30/08/2024 15.50p 15.50p 14.78p 15.50p 13,530
29/08/2024 15.50p 15.50p 15.50p 15.50p 0
28/08/2024 15.50p 15.50p 14.00p 15.50p 50,000
27/08/2024 15.50p 15.50p 14.94p 15.50p 50,000
26/08/2024 16.00p 16.00p 15.00p 15.50p 5,000
23/08/2024 16.00p 16.00p 15.00p 15.50p 5,000
22/08/2024 16.00p 16.00p 15.00p 15.50p 5,000
21/08/2024 16.00p 16.00p 16.00p 16.00p 0
20/08/2024 16.00p 16.00p 15.45p 16.00p 35,572
19/08/2024 16.00p 16.00p 16.00p 16.00p 62
16/08/2024 16.00p 16.00p 15.00p 16.00p 6,700
15/08/2024 16.00p 16.00p 16.00p 16.00p 0
14/08/2024 16.00p 16.00p 16.00p 16.00p 0
13/08/2024 16.50p 16.50p 15.00p 16.00p 113,778
12/08/2024 17.00p 17.00p 16.04p 16.50p 30,000
09/08/2024 17.00p 17.00p 16.00p 17.00p 27,770
08/08/2024 17.00p 17.00p 16.20p 17.00p 250,360
07/08/2024 17.00p 17.00p 17.00p 17.00p 0
06/08/2024 17.00p 17.00p 16.00p 17.00p 6,000
05/08/2024 17.00p 17.00p 17.00p 17.00p 0
02/08/2024 17.00p 17.00p 16.80p 17.00p 0
01/08/2024 17.00p 17.00p 16.89p 17.00p 63,102
31/07/2024 17.00p 17.00p 16.89p 17.00p 2,960
30/07/2024 17.00p 17.00p 16.80p 17.00p 0
29/07/2024 17.00p 17.00p 16.04p 17.00p 35,000
26/07/2024 17.00p 17.00p 16.80p 17.00p 0
25/07/2024 17.00p 17.00p 16.80p 17.00p 0
24/07/2024 17.00p 17.00p 16.90p 17.00p 60,200
23/07/2024 17.00p 17.00p 16.04p 17.00p 15,049
22/07/2024 16.50p 17.00p 16.01p 17.00p 31,008
19/07/2024 17.00p 17.00p 16.33p 16.50p 0
18/07/2024 16.50p 16.50p 16.33p 16.50p 0
17/07/2024 16.50p 16.50p 16.33p 16.50p 0
16/07/2024 16.50p 16.50p 16.33p 16.50p 0
15/07/2024 16.50p 16.50p 16.37p 16.50p 46,860
12/07/2024 16.50p 16.50p 16.33p 16.50p 0
11/07/2024 16.50p 16.50p 16.36p 16.50p 30,000
10/07/2024 16.50p 16.50p 16.33p 16.50p 0
09/07/2024 16.50p 16.50p 16.37p 16.50p 20,000
08/07/2024 16.50p 16.75p 16.00p 16.00p 137,046
05/07/2024 18.00p 18.00p 16.00p 17.00p 170,480
04/07/2024 18.00p 18.00p 18.00p 18.00p 0
03/07/2024 18.00p 18.00p 17.74p 18.00p 22,524
02/07/2024 18.00p 18.00p 18.00p 18.00p 0
01/07/2024 18.00p 18.00p 17.75p 18.00p 110,000
28/06/2024 18.00p 18.00p 17.40p 18.00p 127,000
27/06/2024 18.00p 18.00p 17.40p 18.00p 64,586
26/06/2024 18.00p 18.00p 17.50p 17.50p 0
25/06/2024 18.50p 18.50p 17.50p 17.50p 16,888
24/06/2024 20.00p 20.00p 19.00p 19.00p 35,000
21/06/2024 20.00p 20.00p 20.00p 20.00p 5,000
20/06/2024 20.00p 21.00p 19.70p 20.00p 10,724
19/06/2024 20.00p 20.00p 19.10p 20.00p 10,724
18/06/2024 20.00p 20.90p 19.10p 20.00p 32,654
17/06/2024 20.00p 20.00p 19.10p 20.00p 15,000
14/06/2024 20.00p 20.00p 19.67p 20.00p 0
13/06/2024 20.00p 20.00p 20.00p 20.00p 0
12/06/2024 19.50p 20.00p 19.25p 20.00p 45,098
11/06/2024 19.50p 20.00p 19.00p 19.50p 124,120
10/06/2024 20.00p 20.00p 19.50p 19.50p 20,000
07/06/2024 20.00p 20.00p 20.00p 20.00p 0
06/06/2024 20.00p 20.00p 19.10p 20.00p 75
05/06/2024 20.00p 20.00p 20.00p 20.00p 0
04/06/2024 20.00p 20.00p 20.00p 20.00p 0
03/06/2024 20.00p 21.00p 20.00p 20.00p 11,401
31/05/2024 20.00p 20.00p 20.00p 20.00p 0
30/05/2024 20.00p 20.00p 20.00p 20.00p 0
29/05/2024 20.00p 20.00p 20.00p 20.00p 0
28/05/2024 20.00p 20.98p 19.00p 20.00p 5,900
27/05/2024 20.00p 20.98p 19.95p 20.00p 277,973