Premium
Ground Rents Income Fund Plc (GRIO)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 27.5 | 27.5 | 27.5 | 2600 | 27.5 | DE |
| 4 | -1.8 | -6.1433447099 | 29.3 | 29.3 | 27.5 | 11378 | 28.64504162 | DE |
| 12 | -3.5 | -11.2903225806 | 31 | 34.7 | 27.5 | 79182 | 31.79821379 | DE |
| 26 | 3.5 | 14.5833333333 | 24 | 34.7 | 19.6 | 127390 | 27.20843754 | DE |
| 52 | -4.6 | -14.3302180685 | 32.1 | 34.7 | 19.6 | 153341 | 28.55927267 | DE |
| 156 | -35 | -56 | 62.5 | 63 | 19.6 | 83144 | 35.12940093 | DE |
| 260 | -46 | -62.5850340136 | 73.5 | 84.5 | 19.6 | 101605 | 54.30677708 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 7500 |
| 1744821000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 6386 |
| 1744734600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 1725 |
| 1744648200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 2890 |
| 1744389000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 2000 |
| 1744302600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1744216200 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 16573 |
| 1744129800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1744043400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28 | 35993 |
| 1743784200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1743697800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 23750 |
| 1743611400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 29593 |
| 1743525000 | 28.5 | -0.6 | -2.06 | 29.3 | 29.3 | 28.5 | 19868 |
| 1743438600 | 29.1 | 0 | 0.00 | 29.3 | 29.3 | 28.5 | 0 |
| 1743183000 | 29.1 | 0 | 0.00 | 29.3 | 29.3 | 28.5 | 0 |
| 1743096600 | 29.1 | 0 | 0.00 | 29.3 | 29.3 | 28.5 | 0 |
| 1743010200 | 29.1 | 0 | 0.00 | 29.3 | 29.3 | 29.1 | 6137 |
| 1742923800 | 29.1 | 0 | 0.00 | 29.3 | 29.3 | 28.5 | 8659 |
| 1742837400 | 29.1 | -0.2 | -0.68 | 29.3 | 29.3 | 29.1 | 27414 |
| 1742578200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1742491800 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 46566 |
| 1742405400 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.1 | 24150 |
| 1742319000 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 20000 |
| 1742232600 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1741973400 | 29.3 | -0.5 | -1.68 | 30 | 30 | 29.3 | 27694 |
| 1741887000 | 29.8 | 0 | 0.00 | 30 | 30 | 29.8 | 0 |
| 1741800600 | 29.8 | -0.2 | -0.67 | 30 | 30 | 29.8 | 7975 |
| 1741714200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 4000 |
| 1741627800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 4270 |
| 1741368600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741282200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741195800 | 30 | -1 | -3.23 | 31 | 31 | 30 | 217374 |
| 1741109400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 500226 |
| 1741023000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 16254 |
| 1740763800 | 31 | 0.6 | 1.97 | 31 | 31 | 31 | 277500 |
| 1740677400 | 30.4 | -0.6 | -1.94 | 32 | 32 | 30.4 | 101250 |
| 1740591000 | 31 | 0 | 0.00 | 32 | 32 | 31 | 92114 |
| 1740504600 | 31 | -3 | -8.82 | 33 | 33.7 | 31 | 263536 |
| 1740418200 | 34 | -0.5 | -1.45 | 33 | 34.7 | 33 | 75000 |
| 1740159000 | 34.5 | 0 | 0.00 | 33 | 34.7 | 33 | 44875 |
| 1740072600 | 34.5 | 0 | 0.00 | 33 | 34.5 | 33 | 53174 |
| 1739986200 | 34.5 | 0 | 0.00 | 33 | 34.5 | 33 | 63650 |
| 1739899800 | 34.5 | 0 | 0.00 | 33 | 34.5 | 33 | 25700 |
| 1739813400 | 34.5 | 0.5 | 1.47 | 33 | 34.5 | 33 | 63100 |
| 1739554200 | 34 | 0 | 0.00 | 33 | 34 | 33 | 10000 |
| 1739467800 | 34 | 0 | 0.00 | 33 | 34 | 33 | 3000 |
| 1739381400 | 34 | 0 | 0.00 | 33 | 34 | 33 | 9829 |
| 1739295000 | 34 | 0 | 0.00 | 33 | 34 | 33 | 1600 |
| 1739208600 | 34 | 0.1 | 0.29 | 33 | 34 | 33 | 40925 |
| 1738949400 | 33.9 | 0.4 | 1.19 | 33 | 33.9 | 33 | 60742 |
| 1738863000 | 33.5 | 0.7 | 2.13 | 33 | 33.5 | 33 | 132307 |
| 1738776600 | 32.799999 | 0 | 0.00 | 32.5 | 32.799999 | 32.5 | 10000 |
| 1738690200 | 32.799999 | 0.3 | 0.92 | 32.5 | 32.799999 | 32.5 | 15498 |
| 1738603800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 8766 |
| 1738344600 | 32.5 | 1.5 | 4.84 | 32.5 | 32.5 | 32 | 1921652 |
| 1738258200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 275098 |
| 1738171800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 50100 |
| 1738085400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 34774 |
| 1737999000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 11773 |
| 1737739800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 25235 |
| 1737653400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 30253 |
| 1737567000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 5280 |
| 1737480600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 42776 |
| 1737394200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 12891 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
