Grit Real Estate Income Group Limited (GR1T)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.5 | 10.5 | 10.5 | 37188 | 10.5 | DE |
| 4 | 0 | 0 | 10.5 | 10.5 | 10.5 | 18940 | 10.5 | DE |
| 12 | -2.45 | -18.9189189189 | 12.95 | 12.95 | 10.25 | 76482 | 11.11494361 | DE |
| 26 | -6 | -36.3636363636 | 16.5 | 17 | 10.25 | 54958 | 12.51586905 | DE |
| 52 | -10.8 | -50.7042253521 | 21.3 | 22 | 10.25 | 37220 | 14.4327982 | DE |
| 156 | -25 | -70.4225352113 | 35.5 | 37 | 10.25 | 48207 | 22.61326713 | DE |
| 260 | -33.86616331 | -76.3333152641 | 44.36616331 | 68 | 10.25 | 47248 | 29.16745391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735839000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 110253 |
| 1735666200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 38500 |
| 1735579800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735320600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735061400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 18000 |
| 1734975000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 917 |
| 1734715800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 10000 |
| 1734629400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 97707 |
| 1734543000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 43000 |
| 1734456600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 3010 |
| 1734370200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734111000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734024600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733938200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 593 |
| 1733851800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733765400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733506200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733419800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 2748 |
| 1733333400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 77 |
| 1733247000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 28629 |
| 1733160600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 17757 |
| 1732901400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 96001 |
| 1732815000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732728600 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 108275 |
| 1732642200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 1923874 |
| 1732555800 | 10.75 | 0.5 | 4.88 | 10.25 | 10.75 | 10.25 | 660100 |
| 1732296600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 54071 |
| 1732210200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 24826 |
| 1732123800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 45095 |
| 1732037400 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 5501 |
| 1731951000 | 10.75 | -1 | -8.51 | 11.75 | 11.75 | 10.75 | 107719 |
| 1731691800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4655 |
| 1731605400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4546 |
| 1731519000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4500 |
| 1731432600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4603 |
| 1731346200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 54750 |
| 1731087000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 27054 |
| 1731000600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 10964 |
| 1730914200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 12230 |
| 1730827800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 20000 |
| 1730741400 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 18950 |
| 1730482200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 286260 |
| 1730395800 | 12.75 | -0.2 | -1.54 | 12.95 | 12.95 | 12.75 | 437679 |
| 1730309400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 14815 |
| 1730223000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1730136600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 18950 |
| 1729873800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729787400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729701000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729614600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729528200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729269000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729182600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 42481 |
| 1729096200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729009800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1728923400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 389 |
| 1728664200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 44390 |
| 1728577800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1728491400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 4000 |
| 1728405000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1728318600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 93792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
