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
30/03/2016 724.00p 726.00p 715.00p 718.50p 461430
29/03/2016 709.50p 717.00p 707.50p 717.00p 494680
24/03/2016 700.00p 714.00p 698.50p 710.00p 678093
23/03/2016 708.00p 720.50p 701.50p 707.50p 217758
22/03/2016 706.00p 714.00p 700.00p 708.00p 613564
21/03/2016 740.00p 741.00p 709.00p 712.50p 385892
18/03/2016 695.00p 750.00p 695.00p 733.00p 2426481
17/03/2016 670.00p 706.00p 670.00p 702.00p 749877
16/03/2016 661.00p 678.00p 661.00p 672.50p 646102
15/03/2016 662.00p 665.50p 656.50p 660.50p 389215
14/03/2016 672.00p 685.00p 657.90p 661.50p 549327
11/03/2016 660.50p 673.00p 652.50p 666.00p 805992
10/03/2016 681.00p 681.00p 653.00p 653.00p 713339
09/03/2016 666.50p 683.50p 660.50p 678.00p 518085
08/03/2016 682.00p 685.00p 660.50p 666.00p 536376
07/03/2016 662.00p 676.00p 659.00p 672.00p 411510
04/03/2016 670.00p 671.50p 660.00p 666.50p 286397
03/03/2016 654.50p 669.00p 654.50p 665.00p 488729
02/03/2016 677.00p 680.50p 655.50p 657.50p 212384
01/03/2016 667.00p 673.00p 662.00p 670.00p 258951
29/02/2016 668.00p 681.00p 663.50p 665.50p 759355
26/02/2016 664.50p 678.00p 661.50p 675.50p 239353
25/02/2016 656.50p 661.50p 648.50p 659.50p 1449468
24/02/2016 641.00p 652.00p 634.00p 647.00p 720930
23/02/2016 637.50p 649.50p 630.50p 640.00p 687183
22/02/2016 640.00p 645.00p 634.00p 638.50p 320153
19/02/2016 643.50p 643.50p 629.00p 634.00p 318142
18/02/2016 647.00p 647.00p 629.00p 640.00p 425930
17/02/2016 635.00p 644.00p 629.50p 642.00p 815709
16/02/2016 640.00p 640.00p 625.00p 630.00p 558563
15/02/2016 642.00p 645.50p 635.50p 637.00p 544538
12/02/2016 625.00p 635.00p 614.00p 631.50p 2098187
11/02/2016 644.50p 644.50p 622.00p 622.00p 655509
10/02/2016 638.50p 657.50p 632.00p 646.00p 261164
09/02/2016 645.00p 645.00p 621.50p 638.00p 426539
08/02/2016 669.50p 682.50p 636.00p 641.50p 267625
05/02/2016 681.00p 697.00p 667.50p 670.50p 678859
04/02/2016 677.50p 690.50p 667.00p 683.00p 821416
03/02/2016 692.50p 694.00p 659.50p 670.00p 510462
02/02/2016 704.00p 704.00p 685.00p 691.00p 494296
01/02/2016 706.00p 711.00p 687.50p 702.50p 383760
29/01/2016 678.00p 708.00p 672.50p 704.00p 376958
28/01/2016 681.50p 685.50p 658.00p 671.00p 310854
27/01/2016 666.00p 684.00p 666.00p 681.00p 180619
26/01/2016 659.00p 672.00p 655.00p 671.50p 393944
25/01/2016 682.00p 682.00p 665.00p 671.00p 270183
22/01/2016 671.50p 681.00p 670.50p 680.00p 188373
21/01/2016 653.50p 670.50p 652.50p 664.00p 582447
20/01/2016 670.00p 670.00p 630.00p 657.00p 563637
19/01/2016 681.50p 682.00p 665.00p 673.50p 407373
18/01/2016 680.50p 684.00p 662.16p 666.00p 412940
15/01/2016 700.50p 701.50p 673.00p 683.00p 399655
14/01/2016 705.00p 712.00p 690.50p 700.00p 758515
13/01/2016 717.50p 722.50p 699.50p 709.00p 566672
12/01/2016 738.00p 738.00p 713.50p 719.00p 1515065
11/01/2016 735.00p 737.50p 723.50p 732.00p 374062
08/01/2016 730.00p 743.00p 721.50p 735.00p 453745
07/01/2016 718.00p 732.00p 699.00p 732.00p 485572
06/01/2016 739.50p 739.50p 721.00p 725.50p 301034
05/01/2016 733.50p 741.50p 727.50p 738.00p 356988
04/01/2016 732.00p 737.50p 722.00p 729.00p 354336
31/12/2015 732.00p 746.50p 732.00p 740.00p 18281
30/12/2015 750.00p 751.50p 739.00p 746.50p 186409
29/12/2015 746.00p 750.00p 739.00p 750.00p 285482
24/12/2015 750.00p 750.00p 746.00p 747.00p 47468
23/12/2015 743.00p 753.00p 741.00p 747.50p 1563203
22/12/2015 740.50p 746.00p 736.00p 745.00p 263604
21/12/2015 726.50p 743.50p 725.07p 739.00p 374248
18/12/2015 712.00p 739.00p 712.00p 736.50p 727883
17/12/2015 724.00p 729.00p 713.50p 718.50p 207394
16/12/2015 717.00p 730.50p 714.50p 719.00p 341898
15/12/2015 713.50p 730.00p 703.66p 720.00p 840335
14/12/2015 702.50p 710.00p 688.00p 702.00p 236184
11/12/2015 705.00p 710.00p 685.00p 694.50p 284191
10/12/2015 702.00p 708.50p 695.36p 704.50p 247169
09/12/2015 710.00p 716.00p 697.00p 702.50p 307622
08/12/2015 710.00p 715.00p 698.00p 705.00p 258831
07/12/2015 705.00p 713.00p 700.04p 709.00p 549841
04/12/2015 700.00p 701.50p 683.05p 699.50p 237121
03/12/2015 697.50p 710.00p 695.00p 702.50p 1681932
02/12/2015 693.00p 697.50p 683.59p 696.50p 494998
01/12/2015 683.00p 690.00p 678.50p 690.00p 539279
30/11/2015 668.50p 682.50p 663.25p 682.50p 1327461
27/11/2015 660.00p 668.00p 656.00p 667.00p 286656
26/11/2015 650.50p 660.00p 643.28p 658.00p 639083
25/11/2015 643.00p 651.00p 635.50p 644.00p 387683
24/11/2015 641.00p 644.00p 626.00p 633.50p 590635
23/11/2015 648.00p 649.11p 633.50p 634.50p 343657
20/11/2015 645.00p 655.00p 641.00p 645.50p 614362
19/11/2015 625.00p 649.50p 624.00p 638.50p 2750934
18/11/2015 630.50p 632.50p 620.50p 623.50p 371128
17/11/2015 624.00p 634.69p 620.00p 630.00p 1132774
16/11/2015 630.00p 633.98p 615.00p 619.50p 740200
13/11/2015 642.50p 647.00p 628.00p 633.00p 443291
12/11/2015 635.00p 661.00p 635.00p 647.50p 747734
11/11/2015 689.50p 694.50p 645.00p 649.50p 1700754
10/11/2015 692.00p 696.00p 670.00p 687.00p 1176382
09/11/2015 691.50p 697.00p 685.00p 687.00p 128948
06/11/2015 683.50p 695.00p 678.00p 692.00p 299215
05/11/2015 685.00p 687.50p 680.00p 682.00p 133387
04/11/2015 687.00p 688.00p 680.50p 685.00p 375273
03/11/2015 687.00p 687.00p 676.00p 680.00p 256565
02/11/2015 674.00p 683.50p 673.00p 679.00p 268628
30/10/2015 664.00p 674.50p 664.00p 674.00p 518237
29/10/2015 671.50p 671.50p 661.00p 668.50p 433102
28/10/2015 653.00p 671.50p 653.00p 668.00p 764273
27/10/2015 660.00p 667.00p 655.00p 659.50p 384249
26/10/2015 660.00p 660.50p 654.62p 658.50p 896495
23/10/2015 662.00p 662.00p 645.00p 657.00p 2671459
22/10/2015 667.00p 669.50p 644.00p 661.50p 970287
21/10/2015 699.50p 699.50p 679.50p 690.50p 252058
20/10/2015 697.50p 697.50p 686.50p 688.00p 146879
19/10/2015 681.00p 694.50p 681.00p 690.00p 169752
16/10/2015 677.50p 701.50p 677.50p 696.00p 948642
15/10/2015 682.50p 690.50p 672.50p 689.50p 134227
14/10/2015 675.00p 680.00p 671.50p 677.00p 220426
13/10/2015 675.50p 678.50p 671.50p 675.00p 147224
12/10/2015 670.50p 685.00p 670.50p 677.00p 101628
09/10/2015 687.50p 688.00p 677.50p 683.00p 195449
08/10/2015 675.00p 682.50p 669.00p 680.00p 521528
07/10/2015 685.50p 687.50p 669.00p 673.50p 583642
06/10/2015 664.00p 682.00p 664.00p 682.00p 272130
05/10/2015 664.50p 681.50p 664.50p 675.00p 257584
02/10/2015 665.00p 675.00p 656.00p 660.50p 188333
01/10/2015 666.50p 679.50p 663.00p 665.00p 257500
30/09/2015 670.00p 670.00p 662.50p 667.50p 127498
29/09/2015 650.00p 665.50p 650.00p 657.00p 487759
28/09/2015 653.50p 667.00p 653.50p 658.50p 253276
25/09/2015 667.50p 667.50p 657.50p 661.00p 265082
24/09/2015 666.50p 666.50p 646.50p 649.00p 270755
23/09/2015 661.00p 668.50p 651.00p 656.00p 434420
22/09/2015 678.00p 678.00p 655.00p 658.50p 372707
21/09/2015 697.50p 697.50p 670.50p 674.00p 259895
18/09/2015 694.00p 699.00p 684.50p 684.50p 366391
17/09/2015 710.00p 710.00p 695.50p 701.00p 233807
16/09/2015 709.00p 710.00p 696.00p 699.00p 300910
15/09/2015 700.00p 710.00p 695.00p 697.50p 259036
14/09/2015 700.00p 710.00p 699.00p 700.00p 283711
11/09/2015 702.50p 711.50p 700.00p 703.00p 346482
10/09/2015 723.50p 723.50p 699.00p 705.00p 427869
09/09/2015 725.00p 725.00p 711.00p 715.00p 437200
08/09/2015 719.50p 725.00p 712.50p 712.50p 357119
07/09/2015 729.00p 746.00p 714.50p 714.50p 518495
04/09/2015 733.00p 742.00p 727.89p 728.00p 626281
03/09/2015 748.50p 750.00p 738.00p 740.00p 321024
02/09/2015 743.00p 745.00p 734.00p 740.00p 384099
01/09/2015 744.00p 747.00p 732.00p 737.00p 758369
28/08/2015 718.00p 749.00p 718.00p 749.00p 1143073
27/08/2015 697.50p 729.00p 670.00p 718.00p 1517964
26/08/2015 676.50p 688.00p 670.00p 676.50p 524345
25/08/2015 655.50p 697.00p 655.50p 691.50p 421450
24/08/2015 665.50p 668.50p 639.66p 664.50p 658533
21/08/2015 703.00p 705.50p 678.40p 678.50p 392741
20/08/2015 720.00p 723.00p 706.00p 708.50p 276179
19/08/2015 730.00p 730.00p 718.50p 718.50p 329982
18/08/2015 727.50p 740.50p 725.00p 733.00p 326389
17/08/2015 748.00p 748.00p 726.50p 734.00p 492455
14/08/2015 742.00p 745.00p 736.28p 741.00p 507765
13/08/2015 728.00p 738.50p 724.54p 737.00p 498223
12/08/2015 728.50p 744.02p 718.00p 725.00p 186758
11/08/2015 740.50p 751.00p 736.00p 741.00p 337225
10/08/2015 741.00p 747.50p 733.00p 747.00p 268858
07/08/2015 736.00p 742.00p 732.00p 740.00p 315554
06/08/2015 737.00p 745.50p 737.00p 740.50p 515888
05/08/2015 727.00p 744.50p 727.00p 742.00p 373092
04/08/2015 730.00p 730.00p 725.00p 728.00p 376280
03/08/2015 720.50p 730.00p 716.50p 730.00p 530346
31/07/2015 703.00p 727.50p 698.25p 718.50p 629399
30/07/2015 710.50p 713.50p 697.00p 697.00p 203506
29/07/2015 705.50p 705.50p 693.00p 701.00p 315888
28/07/2015 698.50p 701.50p 695.50p 697.50p 381439
27/07/2015 713.00p 714.50p 694.50p 694.50p 218704
24/07/2015 720.50p 724.00p 709.00p 710.00p 353785
23/07/2015 724.00p 732.00p 715.50p 715.50p 403754
22/07/2015 725.00p 732.00p 722.00p 722.50p 255356
21/07/2015 733.50p 748.00p 729.00p 729.00p 547232
20/07/2015 735.00p 740.50p 733.00p 733.50p 335846
17/07/2015 737.50p 737.50p 729.00p 734.00p 400927
16/07/2015 720.00p 740.00p 716.50p 730.00p 660974
15/07/2015 707.00p 719.50p 707.00p 714.00p 398981
14/07/2015 715.00p 723.00p 705.00p 708.50p 831820
13/07/2015 720.00p 730.00p 706.00p 718.00p 938145
10/07/2015 728.00p 735.00p 711.50p 712.00p 925689
09/07/2015 764.00p 764.00p 715.50p 720.00p 1355617
08/07/2015 767.00p 773.50p 762.50p 767.00p 421092
07/07/2015 765.00p 774.50p 759.00p 761.00p 421018
06/07/2015 767.50p 777.50p 767.50p 769.50p 219418
03/07/2015 778.00p 786.00p 776.00p 780.00p 173760
02/07/2015 797.00p 797.00p 780.00p 785.00p 481303
01/07/2015 776.00p 795.00p 776.00p 776.00p 133285
30/06/2015 766.50p 777.50p 759.50p 776.00p 418581
29/06/2015 770.00p 778.73p 765.59p 766.00p 418722
26/06/2015 795.00p 799.00p 787.00p 787.50p 233883
25/06/2015 799.00p 805.00p 797.00p 797.00p 356237
24/06/2015 807.00p 807.00p 800.00p 802.50p 369061
23/06/2015 811.00p 811.00p 795.50p 803.00p 933623
22/06/2015 815.00p 815.00p 794.00p 799.00p 486997
19/06/2015 813.50p 813.50p 793.50p 795.00p 637109
18/06/2015 802.50p 802.50p 787.50p 799.50p 240752
17/06/2015 812.50p 814.00p 797.00p 799.00p 269851

*Close Price adjusted for both dividends and splits