Grit Real Estate Income Group Limited NPV (DI)

(GR1T)
Sector: Real Estate Investment & Services
7.00p
0.00p 0.00
Last updated: 17:05:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 7.00p 7.17p 7.00p 7.00p 0
30/05/2025 7.00p 7.17p 7.00p 7.00p 0
29/05/2025 7.00p 7.00p 7.00p 7.00p 175,000
28/05/2025 7.00p 7.17p 7.00p 7.00p 0
27/05/2025 7.00p 7.00p 6.82p 7.00p 25,000
26/05/2025 7.00p 7.17p 7.00p 7.00p 0
23/05/2025 7.00p 7.17p 7.00p 7.00p 0
22/05/2025 7.00p 7.17p 7.00p 7.00p 0
21/05/2025 7.00p 7.00p 6.50p 7.00p 53,522
20/05/2025 7.00p 7.00p 6.88p 7.00p 29,069
19/05/2025 7.00p 7.00p 6.50p 7.00p 106,237
16/05/2025 7.00p 7.17p 7.00p 7.00p 0
15/05/2025 7.00p 7.00p 7.00p 7.00p 11
14/05/2025 7.00p 7.17p 7.00p 7.00p 0
13/05/2025 7.00p 7.17p 7.00p 7.00p 0
12/05/2025 7.00p 7.00p 6.92p 7.00p 7,167
09/05/2025 7.00p 7.17p 7.00p 7.00p 0
08/05/2025 7.00p 7.00p 6.92p 7.00p 5,780
07/05/2025 7.00p 7.17p 7.00p 7.00p 0
06/05/2025 7.00p 7.17p 7.00p 7.00p 0
05/05/2025 7.00p 7.17p 7.00p 7.00p 0
02/05/2025 7.00p 7.17p 7.00p 7.00p 0
01/05/2025 7.00p 7.17p 7.00p 7.00p 0
30/04/2025 7.00p 7.00p 6.52p 7.00p 28,868
29/04/2025 7.00p 7.17p 7.00p 7.00p 0
28/04/2025 7.00p 7.00p 6.52p 7.00p 220
25/04/2025 7.00p 7.04p 7.00p 7.00p 147,223
24/04/2025 7.25p 7.25p 6.50p 7.20p 324,907
23/04/2025 7.25p 7.25p 7.00p 7.25p 201,098
22/04/2025 7.25p 7.25p 7.13p 7.25p 0
21/04/2025 7.25p 7.25p 7.00p 7.25p 5,000
18/04/2025 7.25p 7.25p 7.00p 7.25p 5,000
17/04/2025 7.25p 7.25p 7.00p 7.25p 5,000
16/04/2025 7.75p 7.75p 7.23p 7.25p 54,999
15/04/2025 8.25p 8.25p 7.75p 7.75p 20,180
14/04/2025 8.50p 8.75p 8.25p 8.25p 0
11/04/2025 8.50p 8.75p 8.50p 8.50p 0
10/04/2025 8.50p 8.75p 8.50p 8.50p 0
09/04/2025 8.50p 8.75p 8.50p 8.50p 0
08/04/2025 8.50p 8.75p 8.50p 8.50p 0
07/04/2025 8.50p 8.75p 8.50p 8.50p 0
04/04/2025 8.50p 8.75p 8.50p 8.50p 0
03/04/2025 8.50p 8.75p 8.50p 8.50p 0
02/04/2025 8.50p 8.75p 8.50p 8.50p 0
01/04/2025 8.50p 8.75p 8.50p 8.50p 0
31/03/2025 8.50p 8.75p 8.50p 8.50p 0
28/03/2025 8.50p 8.50p 8.12p 8.50p 69,955
27/03/2025 8.50p 8.50p 8.02p 8.50p 305
26/03/2025 8.50p 8.50p 8.20p 8.50p 16,365
25/03/2025 8.50p 8.75p 8.50p 8.50p 17,632
24/03/2025 8.50p 8.50p 8.29p 8.50p 1,044
21/03/2025 8.50p 8.50p 8.20p 8.50p 5,000
20/03/2025 8.50p 8.50p 8.00p 8.50p 100,542
19/03/2025 8.50p 8.50p 8.02p 8.50p 1,035
18/03/2025 8.50p 8.50p 8.25p 8.50p 0
17/03/2025 8.50p 8.50p 8.25p 8.50p 0
14/03/2025 8.50p 8.50p 8.32p 8.50p 5,962
13/03/2025 8.50p 8.50p 8.32p 8.50p 11,000
12/03/2025 8.50p 8.50p 8.25p 8.50p 0
11/03/2025 8.50p 8.50p 8.35p 8.50p 47,909
10/03/2025 8.50p 8.50p 8.00p 8.50p 65,000
07/03/2025 9.25p 9.25p 8.50p 8.50p 124,198
06/03/2025 9.50p 9.50p 9.02p 9.25p 25,380
05/03/2025 9.50p 9.75p 9.50p 9.50p 2,400
04/03/2025 9.50p 9.50p 9.29p 9.50p 21,000
03/03/2025 9.75p 9.75p 9.00p 9.50p 7,026
28/02/2025 9.75p 9.83p 9.75p 9.75p 0
27/02/2025 9.75p 9.75p 9.70p 9.75p 2
26/02/2025 10.00p 10.00p 9.50p 9.75p 24,326
25/02/2025 10.00p 10.00p 9.50p 10.00p 5,000
24/02/2025 10.00p 10.00p 10.00p 10.00p 0
21/02/2025 10.00p 10.00p 8.50p 10.00p 123,000
20/02/2025 10.00p 10.00p 9.90p 10.00p 0
19/02/2025 10.00p 10.00p 9.90p 10.00p 0
18/02/2025 10.00p 10.00p 9.90p 10.00p 0
17/02/2025 10.00p 10.00p 9.90p 10.00p 0
14/02/2025 10.00p 10.00p 9.85p 10.00p 80,000
13/02/2025 10.00p 10.00p 9.90p 10.00p 0
12/02/2025 10.00p 10.00p 9.85p 10.00p 721
11/02/2025 10.00p 10.00p 9.90p 10.00p 0
10/02/2025 10.00p 10.00p 9.90p 10.00p 0
07/02/2025 10.00p 10.00p 9.99p 10.00p 93,732
06/02/2025 10.25p 10.25p 9.75p 9.75p 70,000
05/02/2025 10.25p 10.25p 10.17p 10.25p 0
04/02/2025 10.50p 10.75p 10.25p 10.25p 51,461
03/02/2025 10.50p 10.62p 10.50p 10.50p 10,000
31/01/2025 10.50p 10.50p 10.40p 10.50p 74,000
30/01/2025 10.50p 10.50p 10.25p 10.50p 0
29/01/2025 10.50p 10.50p 10.25p 10.50p 0
28/01/2025 10.50p 10.50p 10.25p 10.50p 0
27/01/2025 10.50p 10.50p 10.25p 10.50p 0
24/01/2025 10.50p 10.50p 10.25p 10.50p 0
23/01/2025 10.50p 10.50p 10.25p 10.50p 0
22/01/2025 10.50p 10.50p 10.25p 10.50p 0
21/01/2025 10.50p 10.50p 10.25p 10.50p 0
20/01/2025 10.50p 10.50p 10.25p 10.50p 0
17/01/2025 10.50p 11.00p 10.50p 10.50p 48,237
16/01/2025 10.50p 10.50p 10.25p 10.50p 0
15/01/2025 10.50p 10.64p 10.15p 10.50p 26,965
14/01/2025 10.50p 10.75p 10.50p 10.50p 10,000
13/01/2025 10.50p 10.50p 10.25p 10.50p 0
10/01/2025 10.50p 10.50p 10.25p 10.50p 0
09/01/2025 10.50p 10.50p 10.25p 10.50p 0
08/01/2025 10.50p 10.50p 10.13p 10.50p 5,000
07/01/2025 10.50p 10.50p 10.25p 10.50p 0
06/01/2025 10.50p 10.50p 10.25p 10.50p 0
03/01/2025 10.50p 10.50p 10.25p 10.50p 0
02/01/2025 10.50p 10.50p 10.30p 10.50p 110,253
01/01/2025 10.50p 10.65p 10.50p 10.50p 38,500
31/12/2024 10.50p 10.65p 10.50p 10.50p 38,500
30/12/2024 10.50p 10.50p 10.25p 10.50p 0
27/12/2024 10.50p 10.50p 10.25p 10.50p 0
26/12/2024 10.50p 10.68p 10.50p 10.50p 18,000
25/12/2024 10.50p 10.68p 10.50p 10.50p 18,000
24/12/2024 10.50p 10.68p 10.50p 10.50p 18,000
23/12/2024 10.50p 10.69p 10.50p 10.50p 917
20/12/2024 10.50p 10.70p 10.50p 10.50p 10,000
19/12/2024 10.50p 10.70p 10.21p 10.50p 97,707
18/12/2024 10.50p 10.70p 10.50p 10.50p 43,000
17/12/2024 10.50p 10.50p 10.21p 10.50p 3,010
16/12/2024 10.50p 10.50p 10.25p 10.50p 0
13/12/2024 10.50p 10.50p 10.25p 10.50p 0
12/12/2024 10.50p 10.50p 10.25p 10.50p 0
11/12/2024 10.50p 10.50p 10.21p 10.50p 593
10/12/2024 10.50p 10.50p 10.25p 10.50p 0
09/12/2024 10.50p 10.50p 10.25p 10.50p 0
06/12/2024 10.50p 10.50p 10.25p 10.50p 0
05/12/2024 10.50p 10.70p 10.50p 10.50p 2,748
04/12/2024 10.50p 10.50p 10.21p 10.50p 77
03/12/2024 10.50p 10.50p 10.50p 10.50p 28,629