Grit Real Estate Income Group Limited (GR1T)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -4.7619047619 | 10.5 | 10.5 | 9.75 | 41092 | 10.18186055 | DE |
| 4 | -0.5 | -4.7619047619 | 10.5 | 10.5 | 9.75 | 14533 | 10.27511672 | DE |
| 12 | -1.75 | -14.8936170213 | 11.75 | 11.75 | 9.75 | 64673 | 10.65165413 | DE |
| 26 | -7 | -41.1764705882 | 17 | 17 | 9.75 | 52802 | 12.12739646 | DE |
| 52 | -11.3 | -53.0516431925 | 21.3 | 22 | 9.75 | 36541 | 13.97506497 | DE |
| 156 | -25.5 | -71.8309859155 | 35.5 | 37 | 9.75 | 48175 | 22.38735069 | DE |
| 260 | -34.36616331 | -77.4603002515 | 44.36616331 | 68 | 9.75 | 42732 | 27.38873187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 10 | 0.25 | 2.56 | 10 | 10 | 10 | 93732 |
| 1738863000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 70000 |
| 1738776600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1738690200 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 51461 |
| 1738603800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 10000 |
| 1738344600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 74000 |
| 1738258200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738171800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738085400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737999000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737739800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737653400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737567000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737480600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737394200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737135000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 48237 |
| 1737048600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736962200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 26965 |
| 1736875800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 10000 |
| 1736789400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736530200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736443800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736357400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 5000 |
| 1736271000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736184600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
