Grafton Group Ut (CDI) (GFTU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grafton Group Ut (CDI)

Date Open High Low Close* Volume
25/10/2017 824.50p 836.00p 824.50p 829.50p 320623
24/10/2017 838.50p 844.50p 825.00p 833.00p 173721
23/10/2017 828.00p 842.00p 828.00p 837.00p 347547
20/10/2017 845.00p 851.00p 841.00p 841.00p 464075
19/10/2017 825.00p 850.00p 825.00p 839.00p 442931
18/10/2017 826.00p 828.50p 822.00p 826.00p 1959296
17/10/2017 823.50p 829.00p 820.50p 822.00p 682688
16/10/2017 827.00p 832.00p 821.00p 825.00p 273687
13/10/2017 827.00p 829.50p 822.50p 822.50p 222428
12/10/2017 829.00p 830.50p 826.50p 827.00p 179410
11/10/2017 828.00p 830.50p 825.00p 827.50p 244702
10/10/2017 819.50p 829.50p 814.50p 825.00p 262987
09/10/2017 813.50p 824.50p 813.50p 821.50p 146681
06/10/2017 827.50p 829.00p 812.50p 821.00p 258614
05/10/2017 827.00p 830.00p 821.00p 828.00p 176919
04/10/2017 826.00p 834.00p 822.00p 824.00p 300959
03/10/2017 829.50p 831.50p 828.00p 828.00p 339385
02/10/2017 834.50p 835.00p 826.00p 831.50p 132659
29/09/2017 825.00p 833.00p 824.00p 831.00p 260518
28/09/2017 825.50p 835.50p 823.50p 830.50p 274096
27/09/2017 810.00p 827.50p 807.50p 826.00p 251422
26/09/2017 791.50p 807.00p 791.50p 802.00p 140168
25/09/2017 788.00p 799.50p 787.00p 798.50p 101510
22/09/2017 794.00p 795.00p 787.00p 795.00p 144809
21/09/2017 797.00p 797.00p 791.50p 792.00p 108231
20/09/2017 794.00p 799.00p 787.00p 797.00p 327289
19/09/2017 807.00p 811.50p 796.50p 799.50p 259189
18/09/2017 803.00p 810.00p 802.00p 803.00p 122108
15/09/2017 812.00p 812.00p 798.50p 808.50p 525619
14/09/2017 815.50p 821.00p 808.00p 808.00p 335986
13/09/2017 809.50p 826.50p 808.50p 812.50p 310110
12/09/2017 812.50p 822.00p 805.50p 814.50p 324333
11/09/2017 806.00p 809.50p 798.00p 809.50p 185962
08/09/2017 799.00p 807.00p 787.00p 799.50p 182661
07/09/2017 789.00p 809.50p 783.00p 800.50p 364692
06/09/2017 791.50p 791.50p 783.00p 788.50p 192088
05/09/2017 778.00p 795.00p 778.00p 791.50p 80568
04/09/2017 783.50p 787.50p 778.00p 783.50p 138717
01/09/2017 786.50p 794.00p 782.00p 792.00p 258926
31/08/2017 791.00p 800.00p 775.50p 786.00p 442650
30/08/2017 775.00p 780.00p 767.00p 777.50p 117292
29/08/2017 765.00p 768.00p 749.50p 763.50p 207755
25/08/2017 786.00p 786.00p 769.50p 771.00p 277201
24/08/2017 799.50p 799.50p 783.00p 786.00p 211584
23/08/2017 784.00p 800.00p 782.50p 794.50p 291592
22/08/2017 777.50p 789.50p 774.50p 785.50p 288219
21/08/2017 774.50p 781.50p 768.00p 781.50p 148319
18/08/2017 755.00p 776.50p 755.00p 776.50p 194536
17/08/2017 767.50p 775.50p 764.50p 775.50p 227057
16/08/2017 767.00p 774.50p 761.00p 774.00p 71191
15/08/2017 769.00p 779.50p 764.50p 769.00p 198704
14/08/2017 766.00p 771.50p 762.00p 768.00p 172763
11/08/2017 768.50p 768.50p 750.50p 764.00p 289295
10/08/2017 780.00p 780.00p 761.50p 769.50p 220494
09/08/2017 778.50p 779.50p 763.00p 779.50p 231161
08/08/2017 778.00p 786.50p 773.50p 784.00p 139215
07/08/2017 769.00p 777.00p 769.00p 776.50p 64342
04/08/2017 768.50p 776.50p 763.50p 776.50p 103118
03/08/2017 770.50p 771.50p 750.00p 768.50p 169289
02/08/2017 766.00p 769.50p 753.00p 769.00p 237811
01/08/2017 772.50p 773.50p 755.00p 766.00p 226013
31/07/2017 750.00p 769.00p 750.00p 768.50p 379332
28/07/2017 751.50p 754.50p 732.00p 747.50p 224933
27/07/2017 750.50p 752.50p 741.50p 750.50p 163586
26/07/2017 739.50p 751.50p 731.50p 751.50p 242936
25/07/2017 730.50p 739.50p 730.00p 736.50p 131288
24/07/2017 741.50p 742.50p 725.00p 730.50p 351486
21/07/2017 737.00p 739.50p 726.00p 739.00p 248142
20/07/2017 732.00p 746.00p 726.00p 738.50p 289899
19/07/2017 726.50p 741.00p 723.00p 733.50p 169588
18/07/2017 726.00p 730.50p 717.00p 724.50p 95461
17/07/2017 720.00p 727.00p 717.50p 723.00p 181640
14/07/2017 713.50p 722.00p 709.00p 717.50p 156080
13/07/2017 710.00p 722.50p 710.00p 722.00p 424087
12/07/2017 720.00p 724.50p 705.50p 711.00p 406488
11/07/2017 731.00p 750.00p 712.50p 719.00p 864857
10/07/2017 695.00p 711.00p 691.50p 708.50p 562824
07/07/2017 690.50p 697.50p 684.00p 693.00p 525571
06/07/2017 686.50p 703.00p 686.50p 696.50p 388100
05/07/2017 683.50p 697.50p 681.50p 695.50p 280067
04/07/2017 694.50p 698.50p 685.00p 685.00p 272399
03/07/2017 708.50p 711.00p 695.00p 697.50p 262913
30/06/2017 707.50p 711.00p 702.50p 705.00p 387801
29/06/2017 719.50p 721.50p 701.00p 710.00p 352007
28/06/2017 730.00p 738.50p 719.50p 721.00p 297767
27/06/2017 731.50p 731.50p 716.50p 730.00p 255131
26/06/2017 737.50p 748.00p 729.50p 732.50p 202376
23/06/2017 731.50p 736.50p 728.00p 735.00p 239427
22/06/2017 725.50p 743.00p 718.00p 732.00p 403043
21/06/2017 741.00p 743.00p 725.00p 726.00p 433781
20/06/2017 752.00p 759.50p 744.50p 747.00p 313897
19/06/2017 748.50p 760.00p 748.50p 758.00p 171463
16/06/2017 740.00p 754.50p 734.50p 746.50p 884758
15/06/2017 759.50p 759.50p 707.00p 732.50p 1186101
14/06/2017 760.00p 781.00p 760.00p 763.00p 273313
13/06/2017 757.00p 766.00p 753.50p 757.50p 256853
12/06/2017 760.50p 797.00p 747.00p 754.00p 559981
09/06/2017 766.50p 770.00p 749.00p 760.50p 1154742
08/06/2017 760.00p 778.00p 756.50p 778.00p 316171
07/06/2017 760.00p 770.00p 755.00p 764.00p 439067
06/06/2017 770.00p 770.00p 754.00p 759.00p 631082
05/06/2017 775.50p 779.00p 772.00p 772.50p 193670
02/06/2017 792.50p 797.50p 774.50p 779.50p 760652
01/06/2017 777.50p 795.50p 777.50p 794.50p 693981
31/05/2017 772.50p 779.00p 772.50p 776.50p 739065
30/05/2017 772.00p 777.00p 763.50p 773.00p 425321
26/05/2017 775.00p 784.00p 771.50p 777.00p 648974
25/05/2017 768.00p 777.00p 765.00p 774.00p 247290
24/05/2017 759.50p 775.50p 754.65p 771.00p 1014003
23/05/2017 762.50p 762.50p 756.00p 759.50p 720770
22/05/2017 762.00p 764.50p 757.50p 762.00p 1154412
19/05/2017 743.00p 761.50p 743.00p 760.00p 1181849
18/05/2017 743.50p 750.00p 730.89p 750.00p 526848
17/05/2017 753.00p 760.00p 738.00p 743.00p 350949
16/05/2017 753.50p 768.00p 753.50p 757.50p 482106
15/05/2017 750.00p 757.50p 742.50p 753.50p 514595
12/05/2017 755.00p 767.00p 749.50p 749.50p 587806
11/05/2017 786.00p 786.50p 753.50p 755.00p 1152214
10/05/2017 774.50p 793.50p 771.50p 792.00p 492992
09/05/2017 774.50p 785.00p 762.00p 773.50p 1200016
08/05/2017 763.00p 775.00p 763.00p 771.50p 446096
05/05/2017 766.50p 770.00p 757.50p 769.50p 432234
04/05/2017 755.50p 770.00p 745.50p 768.50p 1053115
03/05/2017 753.50p 754.00p 745.00p 749.50p 552540
02/05/2017 738.00p 756.50p 737.50p 756.00p 1304620
28/04/2017 750.00p 750.00p 738.00p 745.50p 358010
27/04/2017 744.00p 752.00p 742.00p 750.00p 821758
26/04/2017 755.00p 755.00p 745.50p 749.00p 973234
25/04/2017 764.00p 767.50p 751.00p 755.00p 745510
24/04/2017 766.00p 769.00p 757.00p 763.50p 760445
21/04/2017 745.50p 765.50p 745.50p 759.00p 992516
20/04/2017 760.00p 762.50p 743.50p 751.00p 483345
19/04/2017 734.50p 762.50p 734.47p 760.00p 1289213
18/04/2017 744.50p 753.00p 735.50p 738.00p 1417325
13/04/2017 711.50p 742.00p 710.50p 741.00p 807506
12/04/2017 712.00p 720.00p 704.00p 720.00p 538274
11/04/2017 719.00p 722.50p 708.00p 713.50p 1296057
10/04/2017 719.00p 723.00p 718.00p 721.00p 188746
07/04/2017 718.00p 726.00p 715.00p 726.00p 513238
06/04/2017 715.00p 718.00p 709.00p 718.00p 601593
05/04/2017 713.00p 722.00p 710.50p 715.00p 647398
04/04/2017 710.50p 722.00p 710.00p 720.00p 607746
03/04/2017 710.00p 721.50p 710.00p 717.50p 306200
31/03/2017 698.50p 722.50p 698.50p 715.00p 888673
30/03/2017 705.00p 715.00p 699.50p 708.50p 432711
29/03/2017 702.00p 704.00p 694.00p 702.00p 633304
28/03/2017 684.00p 699.00p 664.50p 696.50p 1376734
27/03/2017 665.00p 684.50p 665.00p 679.50p 330252
24/03/2017 685.00p 685.00p 674.00p 680.00p 350041
23/03/2017 657.00p 687.00p 651.50p 685.00p 629558
22/03/2017 647.00p 655.00p 641.77p 654.00p 200273
21/03/2017 654.50p 662.00p 648.50p 652.00p 261278
20/03/2017 650.50p 662.38p 646.00p 655.00p 219370
17/03/2017 653.50p 657.50p 647.68p 653.50p 263138
16/03/2017 656.50p 656.50p 649.50p 652.00p 325592
15/03/2017 661.00p 661.00p 652.00p 654.00p 213666
14/03/2017 664.00p 664.00p 655.50p 656.00p 241986
13/03/2017 656.00p 666.00p 652.50p 657.00p 1124176
10/03/2017 656.00p 666.50p 655.50p 655.50p 348201
09/03/2017 655.00p 658.50p 652.50p 655.50p 246768
08/03/2017 660.50p 668.50p 650.00p 654.00p 594228
07/03/2017 640.50p 672.00p 640.50p 657.00p 1707001
06/03/2017 610.00p 613.50p 607.00p 607.00p 590458
03/03/2017 620.00p 621.00p 609.50p 612.00p 1274704
02/03/2017 632.50p 633.00p 609.50p 621.00p 1257948
01/03/2017 635.00p 641.50p 630.00p 635.50p 540622
28/02/2017 632.50p 638.00p 627.50p 630.00p 585238
27/02/2017 635.00p 640.50p 628.50p 635.50p 696765
24/02/2017 623.50p 638.00p 617.00p 632.00p 223342
23/02/2017 622.50p 636.50p 622.50p 627.50p 406163
22/02/2017 630.00p 630.00p 621.00p 627.00p 348215
21/02/2017 619.50p 638.00p 618.50p 628.00p 723520
20/02/2017 618.00p 621.00p 612.50p 621.00p 126583
17/02/2017 629.00p 629.00p 610.50p 618.00p 321057
16/02/2017 635.00p 635.00p 624.00p 627.50p 836240
15/02/2017 626.00p 638.00p 622.00p 632.00p 394146
14/02/2017 620.00p 626.50p 614.50p 623.50p 189642
13/02/2017 625.00p 626.50p 614.00p 622.50p 331297
10/02/2017 607.50p 624.50p 607.50p 623.50p 323327
09/02/2017 615.00p 618.00p 610.50p 611.00p 514167
08/02/2017 596.00p 614.00p 596.00p 614.00p 556594
07/02/2017 595.00p 605.50p 595.00p 598.00p 178066
06/02/2017 590.00p 599.00p 586.00p 599.00p 420331
03/02/2017 586.00p 596.00p 584.50p 592.00p 170974
02/02/2017 583.00p 590.50p 581.00p 587.00p 275054
01/02/2017 585.50p 596.50p 584.00p 587.00p 394786
31/01/2017 584.00p 592.00p 579.50p 584.00p 623687
30/01/2017 571.00p 582.00p 568.00p 581.00p 833409
27/01/2017 589.00p 589.00p 569.00p 579.50p 400425
26/01/2017 592.00p 592.00p 581.45p 581.50p 1585789
25/01/2017 585.50p 592.50p 584.00p 590.00p 512418
24/01/2017 585.50p 589.00p 580.00p 585.50p 204493
23/01/2017 585.50p 596.20p 583.60p 586.00p 233341
20/01/2017 589.00p 590.00p 584.00p 587.00p 251451
19/01/2017 598.00p 602.50p 587.00p 587.00p 1805149
18/01/2017 586.00p 597.00p 576.68p 597.00p 432686
17/01/2017 581.50p 592.50p 570.50p 587.50p 255307
16/01/2017 585.00p 585.99p 579.50p 581.00p 452521
13/01/2017 552.00p 586.00p 552.00p 586.00p 1337069
12/01/2017 546.50p 550.58p 534.00p 540.50p 551601

*Close Price adjusted for both dividends and splits