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
28/08/2014 636.00p 642.00p 633.50p 640.00p 187446
27/08/2014 630.00p 645.00p 625.50p 639.00p 1150087
26/08/2014 620.00p 635.50p 620.00p 634.00p 467748
22/08/2014 610.00p 625.00p 610.00p 621.00p 95121
21/08/2014 600.00p 618.00p 596.50p 617.00p 397028
20/08/2014 605.00p 609.50p 603.00p 605.00p 162585
19/08/2014 600.00p 612.50p 600.00p 606.50p 718114
18/08/2014 605.00p 609.00p 598.00p 602.50p 337043
15/08/2014 605.00p 608.00p 597.00p 602.50p 291905
14/08/2014 589.00p 610.00p 589.00p 605.00p 826490
13/08/2014 583.00p 593.00p 582.00p 587.00p 178158
12/08/2014 596.50p 610.00p 585.00p 586.50p 277373
11/08/2014 575.50p 596.50p 575.00p 591.50p 86883
08/08/2014 568.00p 581.00p 566.50p 577.50p 90370
07/08/2014 563.00p 584.67p 563.00p 577.00p 140899
06/08/2014 571.00p 574.00p 559.00p 569.50p 240831
05/08/2014 580.00p 580.00p 567.00p 573.00p 73930
04/08/2014 573.00p 582.50p 567.00p 567.00p 89686
01/08/2014 576.50p 584.50p 566.50p 575.50p 256018
31/07/2014 586.00p 592.50p 573.50p 576.50p 574293
30/07/2014 595.00p 602.50p 590.00p 592.00p 247788
29/07/2014 580.00p 598.50p 580.00p 590.50p 110751
28/07/2014 586.50p 587.00p 577.00p 582.00p 134664
25/07/2014 579.00p 585.00p 576.00p 582.50p 3193296
24/07/2014 569.00p 578.00p 569.00p 573.50p 351162
23/07/2014 577.50p 582.50p 577.00p 577.50p 211823
22/07/2014 572.00p 581.50p 567.00p 577.00p 140307
21/07/2014 574.00p 575.50p 567.56p 571.00p 114235
18/07/2014 574.00p 575.00p 565.00p 573.50p 89170
17/07/2014 578.50p 587.00p 574.50p 575.00p 338066
16/07/2014 579.00p 585.00p 570.00p 578.00p 346047
15/07/2014 573.00p 584.00p 569.50p 570.50p 85147
14/07/2014 580.00p 583.50p 573.50p 581.50p 38744
11/07/2014 576.00p 581.00p 570.50p 573.50p 261953
10/07/2014 573.50p 585.50p 570.50p 575.00p 1519523
09/07/2014 567.50p 574.05p 555.50p 572.00p 331936
08/07/2014 600.00p 600.00p 565.50p 570.00p 266198
07/07/2014 601.00p 605.00p 595.50p 598.00p 306303
04/07/2014 599.50p 603.50p 594.50p 601.00p 77782
03/07/2014 595.00p 606.50p 587.00p 597.00p 139518
02/07/2014 587.00p 595.00p 586.00p 595.00p 225700
01/07/2014 578.50p 588.50p 573.00p 588.00p 65036
30/06/2014 583.50p 584.00p 572.00p 580.00p 259959
27/06/2014 567.00p 583.50p 567.00p 578.00p 262280
26/06/2014 554.50p 575.00p 553.00p 572.00p 300885
25/06/2014 559.50p 559.50p 545.00p 553.50p 285184
24/06/2014 558.00p 558.50p 548.50p 550.00p 454573
23/06/2014 547.00p 557.00p 546.00p 554.00p 602350
20/06/2014 548.00p 553.00p 545.00p 549.50p 708695
19/06/2014 548.00p 550.00p 538.00p 548.00p 391994
18/06/2014 553.00p 556.00p 531.00p 538.00p 1085403
17/06/2014 552.00p 558.00p 547.00p 550.50p 252722
16/06/2014 567.50p 567.50p 548.00p 548.00p 146367
13/06/2014 578.00p 578.00p 555.00p 564.00p 626400
12/06/2014 576.00p 583.45p 575.00p 578.00p 234160
11/06/2014 584.00p 591.00p 578.00p 581.00p 205648
10/06/2014 578.00p 589.50p 577.00p 585.00p 175459
09/06/2014 581.50p 592.63p 579.00p 580.50p 85635
06/06/2014 584.00p 591.00p 574.50p 589.00p 184407
05/06/2014 575.00p 583.51p 570.00p 574.50p 301670
04/06/2014 571.00p 582.50p 570.00p 580.50p 224045
03/06/2014 570.00p 580.50p 568.50p 575.00p 137976
02/06/2014 570.00p 585.00p 570.00p 570.00p 198763
30/05/2014 571.50p 575.00p 563.50p 571.00p 540830
29/05/2014 577.00p 584.50p 575.00p 575.50p 209865
28/05/2014 589.00p 591.50p 580.00p 584.00p 226186
27/05/2014 565.00p 590.00p 565.00p 585.50p 296097
23/05/2014 567.50p 579.50p 567.50p 573.00p 178059
22/05/2014 569.00p 581.50p 569.00p 574.00p 294379
21/05/2014 554.00p 581.00p 554.00p 574.00p 342457
20/05/2014 550.00p 565.00p 550.00p 559.50p 733704
19/05/2014 550.00p 557.00p 539.00p 550.00p 762352
16/05/2014 560.00p 560.00p 527.00p 542.00p 631952
15/05/2014 604.00p 604.00p 551.65p 558.50p 1004163
14/05/2014 602.00p 602.86p 594.50p 599.00p 116543
13/05/2014 613.50p 617.50p 600.50p 605.50p 388399
12/05/2014 624.00p 625.26p 610.00p 611.50p 264144
09/05/2014 620.00p 635.00p 615.00p 618.00p 235844
08/05/2014 614.00p 614.50p 600.00p 612.00p 150777
07/05/2014 595.00p 607.50p 595.00p 605.00p 194067
06/05/2014 591.50p 611.50p 590.00p 595.00p 217516
02/05/2014 591.50p 597.50p 590.00p 593.00p 265455
01/05/2014 588.00p 595.00p 581.00p 592.00p 468073
30/04/2014 586.00p 594.00p 571.00p 581.00p 1605264
29/04/2014 591.00p 592.50p 583.50p 585.00p 349993
28/04/2014 610.50p 610.50p 578.95p 590.00p 351836
25/04/2014 610.00p 620.50p 601.00p 605.50p 217416
24/04/2014 635.00p 635.00p 601.52p 616.50p 170836
23/04/2014 640.00p 640.00p 622.00p 624.00p 106642
22/04/2014 640.00p 640.00p 627.13p 638.50p 58938
17/04/2014 635.00p 640.00p 624.50p 640.00p 185934
16/04/2014 634.00p 634.00p 624.00p 630.50p 302583
15/04/2014 622.00p 626.50p 614.00p 622.00p 375037
14/04/2014 630.00p 636.50p 590.50p 616.00p 634464
11/04/2014 638.00p 639.50p 624.50p 634.00p 345232
10/04/2014 640.00p 653.50p 638.50p 643.00p 1027951
09/04/2014 616.50p 645.50p 612.00p 639.50p 676867
08/04/2014 642.00p 644.50p 602.50p 612.00p 579745
07/04/2014 640.00p 650.00p 638.50p 639.50p 106469
04/04/2014 640.00p 649.50p 640.00p 645.00p 525251
03/04/2014 649.00p 658.50p 644.50p 646.50p 119078
02/04/2014 649.50p 660.00p 648.00p 654.50p 114006
01/04/2014 650.00p 650.00p 644.50p 650.00p 243382
31/03/2014 648.00p 655.04p 640.50p 647.00p 222152
28/03/2014 660.00p 660.00p 640.00p 644.00p 278886
27/03/2014 673.50p 673.50p 658.50p 658.50p 281561
26/03/2014 675.00p 677.50p 665.00p 670.00p 246401
25/03/2014 667.00p 680.00p 667.00p 672.00p 586990
24/03/2014 662.50p 672.50p 655.00p 660.50p 227551
21/03/2014 659.00p 664.50p 653.00p 660.00p 612000
20/03/2014 665.00p 665.00p 654.50p 659.00p 592514
19/03/2014 670.00p 670.00p 660.00p 660.00p 247758
18/03/2014 660.00p 670.00p 656.50p 667.50p 104154
17/03/2014 640.00p 660.00p 640.00p 659.00p 643361
14/03/2014 636.50p 645.00p 631.50p 645.00p 245384
13/03/2014 665.00p 671.00p 638.00p 642.00p 184343
12/03/2014 688.00p 688.00p 659.00p 659.00p 332075
11/03/2014 689.50p 690.00p 676.50p 676.50p 1307038
10/03/2014 688.00p 689.50p 671.00p 679.50p 232691
07/03/2014 682.00p 685.00p 665.50p 679.50p 170447
06/03/2014 678.50p 689.50p 666.50p 679.00p 225408
05/03/2014 675.00p 695.00p 671.00p 678.00p 1406704
04/03/2014 665.00p 675.00p 660.00p 668.50p 294515
03/03/2014 647.50p 665.00p 647.00p 665.00p 529685
28/02/2014 655.00p 665.00p 650.50p 660.00p 316311
27/02/2014 649.00p 665.00p 644.50p 658.00p 550858
26/02/2014 668.50p 675.50p 653.00p 656.50p 1138740
25/02/2014 645.00p 669.00p 637.00p 666.50p 524609
24/02/2014 646.00p 650.00p 639.50p 648.50p 131574
21/02/2014 641.00p 650.00p 634.00p 648.00p 1296116
20/02/2014 629.00p 639.00p 628.50p 637.00p 383545
19/02/2014 641.00p 643.50p 635.00p 637.50p 480726
18/02/2014 617.00p 644.50p 617.00p 636.00p 245417
17/02/2014 615.00p 625.00p 610.00p 623.00p 144352
14/02/2014 617.00p 623.50p 608.00p 610.00p 689687
13/02/2014 612.00p 623.00p 610.00p 616.00p 150972
12/02/2014 612.00p 624.50p 606.00p 616.50p 548057
11/02/2014 614.50p 620.00p 610.00p 613.50p 291523
10/02/2014 622.00p 626.50p 610.50p 618.50p 59304
07/02/2014 624.00p 629.50p 618.00p 625.00p 155246
06/02/2014 611.00p 619.00p 604.00p 619.00p 111471
05/02/2014 604.00p 615.00p 600.00p 604.00p 333049
04/02/2014 598.00p 611.00p 595.00p 605.00p 340556
03/02/2014 594.50p 615.00p 591.85p 598.50p 997500
31/01/2014 570.00p 598.00p 570.00p 594.50p 1021499
30/01/2014 594.00p 594.50p 579.00p 579.00p 185201
29/01/2014 605.00p 607.77p 585.00p 592.00p 769219
28/01/2014 595.00p 608.00p 595.00p 599.00p 1757191
27/01/2014 620.00p 620.00p 592.00p 599.00p 238972
24/01/2014 627.00p 627.00p 605.00p 607.50p 331177
23/01/2014 636.00p 636.50p 619.17p 623.00p 154142
22/01/2014 644.00p 644.00p 636.50p 636.50p 198739
21/01/2014 639.00p 642.50p 633.50p 637.50p 327315
20/01/2014 635.00p 650.00p 635.00p 638.50p 262697
17/01/2014 640.00p 645.00p 630.55p 640.00p 114305
16/01/2014 642.00p 649.50p 638.00p 639.50p 169639
15/01/2014 630.00p 647.00p 630.00p 644.00p 568927
14/01/2014 625.00p 634.00p 616.50p 633.50p 583396
13/01/2014 630.00p 633.00p 619.00p 627.50p 698598
10/01/2014 638.00p 645.00p 626.50p 628.00p 636461
09/01/2014 653.00p 653.00p 635.00p 637.00p 1305399
08/01/2014 653.00p 654.00p 650.00p 653.00p 920077
07/01/2014 650.00p 654.00p 650.00p 653.00p 189099
06/01/2014 650.00p 654.50p 649.50p 652.50p 679719
03/01/2014 642.00p 651.00p 637.00p 650.00p 570152
02/01/2014 647.50p 655.00p 643.27p 651.00p 193786
31/12/2013 649.50p 654.50p 647.00p 647.00p 351001
30/12/2013 655.00p 655.00p 645.50p 650.00p 250014
27/12/2013 643.50p 655.00p 638.00p 653.50p 239391
24/12/2013 647.00p 651.00p 645.00p 650.00p 105175
23/12/2013 640.50p 650.00p 637.00p 649.00p 809617
20/12/2013 645.00p 651.50p 633.50p 637.00p 10630164
19/12/2013 641.00p 655.00p 640.00p 647.00p 1536696
18/12/2013 635.50p 656.00p 635.50p 647.00p 1372469
17/12/2013 640.00p 655.00p 640.00p 655.00p 658975
16/12/2013 635.50p 665.00p 635.50p 653.00p 812848
13/12/2013 640.00p 657.00p 640.00p 651.00p 676986
12/12/2013 640.00p 649.00p 634.50p 646.00p 1977464
11/12/2013 644.00p 644.00p 635.00p 639.50p 473198
10/12/2013 621.00p 640.00p 621.00p 637.00p 1085437
09/12/2013 620.00p 625.00p 614.00p 623.00p 515186
06/12/2013 620.00p 640.00p 618.50p 624.00p 1075152
05/12/2013 611.00p 620.00p 611.00p 618.50p 276934
04/12/2013 605.00p 620.00p 605.00p 617.00p 197453
03/12/2013 612.00p 619.00p 602.50p 611.50p 243185
02/12/2013 630.00p 630.00p 610.00p 619.00p 225994
29/11/2013 620.00p 626.00p 615.00p 622.50p 374385
28/11/2013 628.00p 635.00p 617.00p 622.00p 245574
27/11/2013 630.00p 630.00p 608.00p 626.50p 841539
26/11/2013 635.00p 635.00p 600.00p 608.00p 1649050
25/11/2013 637.00p 639.00p 620.00p 620.00p 341095
22/11/2013 644.50p 644.50p 625.50p 632.00p 855398
21/11/2013 643.00p 644.00p 636.50p 636.50p 291087
20/11/2013 645.00p 645.00p 639.00p 639.00p 285922
19/11/2013 645.00p 645.00p 638.00p 639.00p 477305
18/11/2013 650.00p 650.00p 632.00p 642.00p 417540
15/11/2013 650.00p 650.00p 645.00p 648.00p 186042
14/11/2013 650.00p 655.00p 640.00p 650.00p 1647019
13/11/2013 641.50p 647.00p 637.50p 643.50p 757958
12/11/2013 645.00p 645.00p 635.00p 637.50p 442223

*Close Price adjusted for both dividends and splits