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
28/01/2013 442.80p 444.90p 426.90p 438.00p 42512
25/01/2013 441.00p 442.00p 436.00p 442.00p 35626
24/01/2013 435.00p 439.70p 434.00p 436.50p 18341
23/01/2013 427.00p 435.50p 421.00p 435.50p 5298
22/01/2013 429.30p 434.80p 425.00p 425.00p 34977
21/01/2013 434.50p 435.00p 429.50p 429.50p 6388
18/01/2013 426.70p 440.00p 425.59p 440.00p 22674
17/01/2013 424.00p 430.00p 418.50p 430.00p 8748
16/01/2013 418.00p 420.20p 418.00p 420.00p 4583
15/01/2013 435.00p 435.00p 416.50p 417.00p 17050
14/01/2013 438.00p 445.00p 430.00p 430.00p 12856
11/01/2013 427.90p 439.30p 420.53p 439.30p 20036
10/01/2013 422.00p 436.40p 411.80p 434.00p 53680
09/01/2013 405.00p 420.50p 405.00p 417.00p 57725
08/01/2013 399.90p 402.00p 393.00p 393.00p 14319
07/01/2013 397.90p 405.00p 391.30p 405.00p 13539
04/01/2013 405.00p 409.80p 401.00p 401.00p 88444
03/01/2013 407.30p 410.00p 400.30p 410.00p 168107
02/01/2013 390.00p 414.10p 375.10p 401.10p 15850
31/12/2012 380.00p 385.00p 380.00p 385.00p 1811
28/12/2012 380.50p 380.50p 377.65p 377.65p 3392
27/12/2012 380.00p 385.10p 369.60p 375.00p 5074
24/12/2012 374.00p 380.00p 374.00p 380.00p 2282
21/12/2012 374.90p 379.90p 373.50p 376.50p 25088
20/12/2012 370.30p 380.00p 369.30p 380.00p 4210
19/12/2012 372.10p 377.00p 365.10p 376.80p 81782
18/12/2012 350.00p 363.00p 350.00p 363.00p 49159
17/12/2012 360.20p 360.20p 350.00p 353.50p 8811
14/12/2012 362.00p 363.90p 359.50p 359.50p 768
13/12/2012 360.40p 363.10p 359.25p 359.25p 1260
12/12/2012 363.10p 367.50p 361.90p 367.50p 8929
11/12/2012 364.00p 364.00p 362.50p 362.50p 13090
10/12/2012 372.10p 373.50p 364.20p 373.50p 5125
07/12/2012 368.60p 375.00p 365.60p 375.00p 10864
06/12/2012 380.00p 380.00p 368.80p 372.00p 8590
05/12/2012 370.00p 375.00p 368.90p 371.50p 29575
04/12/2012 369.40p 375.00p 359.78p 363.40p 15241
03/12/2012 375.00p 380.40p 370.91p 375.00p 11838
30/11/2012 370.80p 375.00p 370.80p 375.00p 30159
29/11/2012 366.80p 368.00p 360.10p 368.00p 41693
28/11/2012 374.00p 375.00p 370.00p 375.00p 3578
27/11/2012 368.80p 377.50p 368.80p 377.50p 274990
26/11/2012 367.10p 368.20p 365.00p 365.00p 17431
23/11/2012 367.50p 375.00p 361.52p 375.00p 19755
22/11/2012 377.90p 378.00p 372.10p 374.00p 116283
21/11/2012 368.90p 383.20p 368.90p 378.00p 65359
20/11/2012 358.00p 365.00p 354.86p 365.00p 75853
19/11/2012 345.00p 358.00p 345.00p 358.00p 5547
16/11/2012 337.10p 342.00p 334.10p 341.00p 12217
15/11/2012 333.00p 334.00p 332.90p 334.00p 66431
14/11/2012 338.60p 339.75p 334.40p 335.00p 13486
13/11/2012 330.00p 333.00p 330.00p 330.00p 53658
12/11/2012 346.90p 346.90p 337.50p 337.50p 7555
09/11/2012 339.80p 355.00p 335.02p 355.00p 25072
08/11/2012 350.20p 351.00p 345.30p 345.50p 0
07/11/2012 350.20p 351.00p 345.30p 350.00p 23775
06/11/2012 349.90p 355.00p 345.10p 355.00p 112697
05/11/2012 339.00p 340.00p 329.60p 340.00p 15557
02/11/2012 340.20p 345.10p 340.00p 340.00p 10671
01/11/2012 345.00p 345.00p 335.00p 343.00p 14899
31/10/2012 339.70p 342.30p 334.80p 342.30p 7702
30/10/2012 329.00p 340.00p 322.00p 340.00p 17424
29/10/2012 327.00p 327.50p 327.00p 327.50p 10000
26/10/2012 330.00p 330.00p 328.00p 328.00p 2151
25/10/2012 328.20p 328.20p 327.50p 327.50p 2534
24/10/2012 323.00p 335.00p 323.00p 330.00p 12898
23/10/2012 324.10p 326.90p 317.50p 317.50p 10931
22/10/2012 329.90p 333.50p 328.90p 332.20p 14132
19/10/2012 330.00p 333.80p 328.00p 333.50p 38263
18/10/2012 344.70p 345.00p 332.40p 341.00p 13771
17/10/2012 346.90p 348.00p 342.20p 345.00p 14113
16/10/2012 353.90p 353.90p 335.12p 344.00p 4039
15/10/2012 349.90p 349.90p 345.50p 347.00p 4888
12/10/2012 350.00p 353.20p 344.80p 349.00p 49916
11/10/2012 344.60p 352.50p 338.90p 352.50p 121275
10/10/2012 344.30p 344.80p 342.80p 344.00p 5474
09/10/2012 350.00p 355.20p 347.20p 350.00p 15528
08/10/2012 348.00p 350.99p 344.70p 350.50p 57696
05/10/2012 353.40p 357.00p 353.40p 355.50p 9423
04/10/2012 344.40p 356.00p 343.68p 347.80p 17468
03/10/2012 338.00p 343.00p 337.80p 342.50p 15989
02/10/2012 340.00p 346.50p 338.00p 342.30p 122181
01/10/2012 341.20p 345.90p 341.20p 345.00p 23217
28/09/2012 336.20p 339.00p 335.10p 338.00p 30716
27/09/2012 335.00p 338.00p 330.00p 338.00p 233897
26/09/2012 330.00p 334.90p 328.10p 332.50p 51485
25/09/2012 336.90p 336.90p 331.40p 336.00p 68362
24/09/2012 344.90p 344.90p 335.00p 339.00p 69555
21/09/2012 332.60p 332.60p 326.90p 332.50p 0
20/09/2012 332.60p 332.60p 326.90p 326.90p 3850
19/09/2012 340.20p 340.20p 332.50p 332.50p 10475
18/09/2012 330.10p 333.90p 327.80p 331.50p 5858
17/09/2012 340.00p 343.20p 329.50p 329.50p 36990
14/09/2012 338.00p 345.00p 337.90p 345.00p 11119
13/09/2012 330.40p 330.40p 323.50p 323.50p 14248
12/09/2012 334.10p 336.50p 334.10p 336.50p 49625
11/09/2012 335.40p 335.40p 331.70p 331.70p 5308
10/09/2012 335.10p 336.00p 333.70p 335.00p 5414
07/09/2012 335.10p 340.20p 334.00p 334.00p 30259
06/09/2012 315.50p 340.30p 315.50p 330.00p 22336
05/09/2012 317.90p 317.90p 310.80p 315.00p 5830
04/09/2012 320.00p 325.00p 315.00p 318.00p 6804
03/09/2012 311.90p 315.00p 305.00p 315.00p 1968
31/08/2012 304.00p 309.00p 304.00p 309.00p 2494
30/08/2012 310.10p 311.00p 301.00p 301.00p 9669
29/08/2012 319.20p 319.20p 315.00p 318.00p 11061
28/08/2012 315.70p 315.70p 311.90p 311.90p 10662
24/08/2012 322.90p 322.90p 317.50p 317.50p 25204
23/08/2012 325.10p 330.00p 324.00p 325.00p 44482
22/08/2012 324.90p 325.10p 319.00p 319.00p 24614
21/08/2012 319.90p 328.00p 310.10p 328.00p 68619
20/08/2012 314.90p 317.10p 313.50p 317.10p 30531
17/08/2012 308.10p 308.10p 305.00p 305.00p 10126
16/08/2012 309.80p 311.65p 307.50p 311.65p 7651
15/08/2012 303.90p 310.00p 303.80p 304.40p 14139
14/08/2012 299.90p 304.50p 295.00p 304.00p 51652
13/08/2012 298.00p 298.00p 295.00p 298.00p 7047
10/08/2012 299.80p 300.00p 298.50p 300.00p 4718
09/08/2012 298.10p 298.10p 297.90p 298.00p 16113
08/08/2012 300.20p 300.20p 295.20p 298.00p 2392
07/08/2012 305.00p 305.00p 300.00p 300.00p 3254
06/08/2012 301.10p 305.10p 300.45p 305.00p 17180
03/08/2012 285.10p 300.00p 285.10p 295.00p 24865
02/08/2012 290.10p 290.10p 278.20p 278.20p 9022
01/08/2012 285.90p 287.00p 284.20p 284.20p 8410
31/07/2012 280.20p 282.00p 275.00p 277.30p 5920
30/07/2012 284.10p 284.10p 277.20p 277.20p 13426
27/07/2012 284.40p 285.60p 282.44p 285.00p 22452
26/07/2012 272.50p 280.10p 272.50p 275.30p 8404
25/07/2012 273.00p 273.00p 270.00p 270.00p 9291
24/07/2012 270.10p 270.80p 270.00p 270.00p 17591
23/07/2012 276.10p 276.10p 268.00p 272.70p 44092
20/07/2012 275.00p 280.00p 275.00p 276.90p 1217
19/07/2012 277.90p 287.10p 277.90p 285.80p 16604
18/07/2012 273.70p 275.00p 273.70p 275.00p 1840
17/07/2012 265.00p 279.70p 264.90p 277.70p 24986
16/07/2012 264.80p 272.90p 263.90p 270.50p 11033
13/07/2012 275.00p 275.00p 265.30p 275.00p 205517
12/07/2012 267.00p 270.50p 265.10p 270.50p 2623
11/07/2012 275.10p 280.00p 269.80p 275.00p 15749
10/07/2012 280.00p 280.00p 269.10p 270.00p 114342
09/07/2012 272.00p 276.50p 270.00p 276.50p 5500
06/07/2012 290.60p 292.30p 276.00p 281.00p 7218
05/07/2012 295.30p 296.00p 290.00p 290.50p 4054
04/07/2012 282.00p 282.00p 280.00p 280.00p 848
03/07/2012 282.90p 288.00p 282.90p 288.00p 0
02/07/2012 282.90p 285.70p 282.90p 283.00p 9107
29/06/2012 272.70p 280.00p 269.50p 276.25p 7955
28/06/2012 272.90p 272.90p 263.40p 266.50p 5607
27/06/2012 264.80p 269.90p 264.80p 266.50p 40143
26/06/2012 254.50p 257.70p 250.10p 255.75p 9591
25/06/2012 256.10p 256.10p 245.00p 245.00p 1882
22/06/2012 269.90p 270.20p 262.21p 263.00p 6579
21/06/2012 270.00p 270.00p 267.30p 267.30p 2972
20/06/2012 265.00p 275.00p 259.90p 265.70p 100724
19/06/2012 274.20p 277.00p 272.27p 277.00p 8776
18/06/2012 275.90p 278.80p 275.50p 277.00p 2373
15/06/2012 277.00p 280.00p 269.80p 277.00p 14589
14/06/2012 277.80p 280.00p 277.80p 279.95p 0
13/06/2012 277.80p 280.00p 277.80p 280.00p 335
12/06/2012 280.10p 280.10p 279.95p 279.95p 4879
11/06/2012 275.00p 280.00p 274.00p 280.00p 0
08/06/2012 275.00p 275.00p 274.00p 274.00p 3412
07/06/2012 280.00p 280.00p 278.90p 280.00p 5478
06/06/2012 273.90p 279.72p 271.60p 276.10p 11485
01/06/2012 275.00p 283.95p 270.00p 273.10p 12511
31/05/2012 284.00p 286.30p 273.00p 273.00p 70336
30/05/2012 286.70p 287.00p 280.00p 280.00p 17426
29/05/2012 290.10p 298.20p 285.00p 285.00p 59581
28/05/2012 304.50p 306.30p 301.75p 301.75p 4391
25/05/2012 312.00p 312.00p 299.49p 304.00p 30615
24/05/2012 315.00p 315.00p 311.35p 313.00p 6892
23/05/2012 310.70p 310.77p 309.90p 310.00p 4339
22/05/2012 300.00p 317.10p 300.00p 317.10p 22279
21/05/2012 302.50p 308.20p 302.50p 308.20p 6793
18/05/2012 300.00p 305.00p 300.00p 305.00p 34996
17/05/2012 314.80p 314.80p 310.00p 310.00p 4995
16/05/2012 310.00p 311.00p 305.50p 311.00p 169689
15/05/2012 309.10p 315.00p 309.10p 310.00p 2951
14/05/2012 310.00p 315.10p 308.60p 310.00p 269392
11/05/2012 316.00p 320.10p 315.90p 320.10p 11381
10/05/2012 321.90p 321.90p 315.00p 315.50p 19661
09/05/2012 317.10p 324.90p 317.00p 320.00p 43346
08/05/2012 320.00p 322.90p 320.00p 321.50p 22076
04/05/2012 331.90p 332.50p 323.90p 326.50p 12091
03/05/2012 334.90p 336.50p 333.90p 336.50p 8686
02/05/2012 330.10p 331.35p 330.00p 331.35p 863
01/05/2012 330.13p 333.65p 330.13p 333.65p 2069
30/04/2012 330.90p 333.60p 330.20p 333.60p 3255
27/04/2012 328.20p 328.20p 327.02p 328.00p 11134
26/04/2012 322.00p 329.20p 322.00p 328.00p 9776
25/04/2012 321.90p 325.20p 314.90p 321.75p 80244
24/04/2012 321.00p 321.90p 320.20p 320.55p 15984
23/04/2012 323.00p 326.80p 314.80p 316.20p 16493
20/04/2012 330.00p 330.00p 324.90p 325.00p 10890
19/04/2012 324.60p 325.00p 317.80p 317.80p 7036
18/04/2012 325.00p 328.50p 320.10p 322.00p 35755
17/04/2012 319.80p 324.60p 317.60p 322.50p 9801
16/04/2012 317.00p 317.00p 314.45p 314.45p 800
13/04/2012 310.00p 320.00p 310.00p 313.85p 33025

*Close Price adjusted for both dividends and splits