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
01/10/2021 1,254.00p 1,269.00p 1,240.00p 1,255.00p 391212
30/09/2021 1,320.00p 1,320.00p 1,275.00p 1,275.00p 548901
29/09/2021 1,283.00p 1,311.00p 1,283.00p 1,305.00p 1105775
28/09/2021 1,302.00p 1,302.52p 1,256.00p 1,273.00p 758905
27/09/2021 1,365.00p 1,365.00p 1,305.00p 1,308.00p 200854
24/09/2021 1,340.00p 1,345.00p 1,326.00p 1,336.00p 194707
23/09/2021 1,375.00p 1,375.00p 1,349.00p 1,357.00p 155901
22/09/2021 1,341.00p 1,369.00p 1,341.00p 1,363.00p 355726
21/09/2021 1,335.00p 1,345.00p 1,322.00p 1,339.00p 332875
20/09/2021 1,333.00p 1,338.11p 1,308.00p 1,326.00p 511430
17/09/2021 1,410.00p 1,410.00p 1,353.00p 1,364.00p 558115
16/09/2021 1,374.00p 1,387.00p 1,348.44p 1,374.00p 476708
15/09/2021 1,364.00p 1,366.00p 1,331.75p 1,337.00p 486932
14/09/2021 1,399.00p 1,399.00p 1,363.00p 1,364.00p 979106
13/09/2021 1,422.00p 1,422.00p 1,378.00p 1,385.00p 465445
10/09/2021 1,352.00p 1,391.00p 1,352.00p 1,390.00p 219623
09/09/2021 1,362.00p 1,388.00p 1,355.70p 1,384.00p 361445
08/09/2021 1,367.00p 1,373.00p 1,351.00p 1,373.00p 821218
07/09/2021 1,387.00p 1,387.00p 1,356.00p 1,375.00p 1211115
06/09/2021 1,392.00p 1,392.00p 1,346.00p 1,357.00p 203576
03/09/2021 1,356.00p 1,370.00p 1,350.00p 1,357.00p 398696
02/09/2021 1,360.00p 1,380.24p 1,357.00p 1,362.00p 620603
01/09/2021 1,425.00p 1,425.00p 1,383.00p 1,392.00p 579851
31/08/2021 1,400.00p 1,413.00p 1,385.00p 1,397.00p 828201
30/08/2021 1,378.00p 1,418.00p 1,375.45p 1,412.00p 1663014
27/08/2021 1,378.00p 1,418.00p 1,375.45p 1,412.00p 1663014
26/08/2021 1,358.00p 1,387.00p 1,356.00p 1,370.00p 227411
25/08/2021 1,330.00p 1,366.00p 1,313.97p 1,359.00p 728010
24/08/2021 1,298.00p 1,322.00p 1,297.00p 1,309.00p 208006
23/08/2021 1,351.00p 1,361.00p 1,302.00p 1,304.00p 278996
20/08/2021 1,286.00p 1,349.00p 1,286.00p 1,342.00p 297195
19/08/2021 1,305.00p 1,320.00p 1,301.00p 1,313.00p 426101
18/08/2021 1,321.00p 1,325.00p 1,314.00p 1,322.00p 122943
17/08/2021 1,325.00p 1,326.00p 1,310.00p 1,318.00p 501409
16/08/2021 1,314.00p 1,325.00p 1,310.00p 1,321.00p 151082
13/08/2021 1,314.00p 1,328.00p 1,310.00p 1,321.00p 154819
12/08/2021 1,296.00p 1,321.00p 1,296.00p 1,314.00p 201338
11/08/2021 1,310.00p 1,310.00p 1,286.00p 1,303.00p 269206
10/08/2021 1,302.00p 1,314.00p 1,287.00p 1,295.00p 401855
09/08/2021 1,305.00p 1,325.00p 1,294.00p 1,303.00p 336345
06/08/2021 1,327.00p 1,329.00p 1,307.00p 1,320.00p 405668
05/08/2021 1,274.00p 1,327.00p 1,274.00p 1,327.00p 592129
04/08/2021 1,312.00p 1,318.00p 1,303.00p 1,304.00p 547836
03/08/2021 1,280.00p 1,309.00p 1,273.00p 1,305.00p 766004
02/08/2021 1,290.00p 1,304.00p 1,277.00p 1,285.00p 735104
30/07/2021 1,275.00p 1,293.00p 1,265.00p 1,285.00p 523193
29/07/2021 1,272.00p 1,275.00p 1,259.00p 1,275.00p 395588
28/07/2021 1,216.00p 1,268.00p 1,216.00p 1,260.00p 346535
27/07/2021 1,242.00p 1,251.00p 1,226.00p 1,243.00p 299233
26/07/2021 1,264.00p 1,264.00p 1,230.00p 1,246.00p 156806
23/07/2021 1,186.00p 1,237.00p 1,186.00p 1,237.00p 176253
22/07/2021 1,219.00p 1,226.00p 1,209.00p 1,214.00p 416773
21/07/2021 1,190.00p 1,205.00p 1,165.00p 1,198.00p 501867
20/07/2021 1,161.00p 1,167.00p 1,147.00p 1,162.00p 418073
19/07/2021 1,157.00p 1,168.00p 1,132.00p 1,138.00p 347034
16/07/2021 1,175.00p 1,217.00p 1,175.00p 1,189.00p 427219
15/07/2021 1,202.00p 1,239.00p 1,194.00p 1,194.00p 432770
14/07/2021 1,220.00p 1,233.00p 1,220.00p 1,232.00p 135656
13/07/2021 1,210.00p 1,248.00p 1,210.00p 1,233.00p 205021
12/07/2021 1,226.00p 1,268.00p 1,217.00p 1,230.00p 206448
09/07/2021 1,287.00p 1,287.00p 1,247.00p 1,251.00p 276729
08/07/2021 1,308.00p 1,317.00p 1,230.00p 1,254.00p 2165922
07/07/2021 1,245.00p 1,271.00p 1,244.00p 1,263.00p 763639
06/07/2021 1,288.00p 1,288.00p 1,238.00p 1,245.00p 406165
05/07/2021 1,212.00p 1,257.00p 1,212.00p 1,253.00p 282910
02/07/2021 1,238.00p 1,246.00p 1,220.00p 1,238.00p 519232
01/07/2021 1,169.00p 1,215.00p 1,162.00p 1,215.00p 967199
30/06/2021 1,171.00p 1,181.00p 1,147.00p 1,147.00p 553741
29/06/2021 1,162.00p 1,182.00p 1,162.00p 1,170.00p 555944
28/06/2021 1,169.00p 1,180.00p 1,162.00p 1,162.00p 465853
25/06/2021 1,178.00p 1,181.00p 1,167.00p 1,173.00p 482761
24/06/2021 1,177.00p 1,199.00p 1,177.00p 1,178.00p 440726
23/06/2021 1,178.00p 1,201.00p 1,177.00p 1,183.00p 269978
22/06/2021 1,152.00p 1,197.00p 1,143.00p 1,186.00p 615436
21/06/2021 1,060.00p 1,132.00p 1,060.00p 1,125.00p 556276
18/06/2021 1,134.00p 1,134.00p 1,087.00p 1,089.00p 693562
17/06/2021 1,100.00p 1,127.00p 1,100.00p 1,122.00p 310031
16/06/2021 1,130.00p 1,152.00p 1,122.00p 1,126.00p 458823
15/06/2021 1,107.00p 1,140.00p 1,107.00p 1,135.00p 629731
14/06/2021 1,145.00p 1,156.00p 1,133.00p 1,135.00p 381899
11/06/2021 1,150.00p 1,165.00p 1,146.68p 1,150.00p 246039
10/06/2021 1,140.00p 1,163.94p 1,140.00p 1,147.00p 261724
09/06/2021 1,159.00p 1,188.00p 1,159.00p 1,166.00p 261762
08/06/2021 1,199.00p 1,200.00p 1,183.00p 1,185.00p 318658
07/06/2021 1,157.00p 1,198.00p 1,157.00p 1,193.00p 183907
04/06/2021 1,216.00p 1,216.00p 1,180.00p 1,183.00p 181742
03/06/2021 1,189.00p 1,201.00p 1,184.00p 1,192.00p 245723
02/06/2021 1,200.00p 1,208.00p 1,183.00p 1,203.00p 302375
01/06/2021 1,181.00p 1,210.00p 1,180.00p 1,210.00p 377593
31/05/2021 1,193.00p 1,205.53p 1,176.00p 1,176.00p 1136077
28/05/2021 1,193.00p 1,205.53p 1,176.00p 1,176.00p 1131071
27/05/2021 1,226.00p 1,226.00p 1,183.00p 1,188.00p 680162
26/05/2021 1,166.00p 1,197.00p 1,166.00p 1,195.00p 400049
25/05/2021 1,156.00p 1,188.00p 1,156.00p 1,174.00p 229134
24/05/2021 1,185.00p 1,205.00p 1,181.00p 1,181.00p 154246
21/05/2021 1,188.00p 1,205.00p 1,181.00p 1,195.00p 308384
20/05/2021 1,197.00p 1,197.00p 1,171.00p 1,194.00p 190391
19/05/2021 1,159.00p 1,171.00p 1,152.00p 1,170.00p 239203
18/05/2021 1,188.00p 1,189.06p 1,157.00p 1,170.00p 211334
17/05/2021 1,163.00p 1,198.00p 1,163.00p 1,170.00p 219195
14/05/2021 1,210.00p 1,215.00p 1,186.00p 1,195.00p 262788
13/05/2021 1,186.00p 1,194.00p 1,178.00p 1,205.00p 669015
12/05/2021 1,219.00p 1,229.00p 1,196.00p 1,196.00p 881767
11/05/2021 1,222.00p 1,247.00p 1,204.00p 1,216.00p 732007
10/05/2021 1,262.00p 1,278.00p 1,223.00p 1,242.00p 530258
07/05/2021 1,235.00p 1,260.00p 1,230.35p 1,250.00p 287236
06/05/2021 1,176.00p 1,232.00p 1,176.00p 1,229.00p 584207
05/05/2021 1,217.00p 1,217.00p 1,192.00p 1,205.00p 263232
04/05/2021 1,201.00p 1,202.00p 1,187.00p 1,187.00p 1006094
03/05/2021 1,185.00p 1,206.00p 1,185.00p 1,193.00p 602752
30/04/2021 1,185.00p 1,206.00p 1,185.00p 1,193.00p 602752
29/04/2021 1,212.00p 1,220.00p 1,186.00p 1,192.00p 696584
28/04/2021 1,170.00p 1,223.00p 1,154.00p 1,216.00p 857732
27/04/2021 1,073.00p 1,094.00p 1,073.00p 1,088.00p 361574
26/04/2021 1,085.00p 1,094.00p 1,076.00p 1,094.00p 254129
23/04/2021 1,068.00p 1,085.00p 1,057.00p 1,085.00p 507541
22/04/2021 1,065.00p 1,070.00p 1,046.00p 1,065.00p 269301
21/04/2021 1,048.00p 1,072.00p 1,035.00p 1,039.00p 564749
20/04/2021 1,064.00p 1,077.00p 1,047.00p 1,050.00p 556217
19/04/2021 1,101.00p 1,101.00p 1,067.00p 1,070.00p 328165
16/04/2021 1,120.00p 1,120.00p 1,078.00p 1,085.00p 917510
15/04/2021 1,080.00p 1,127.00p 1,080.00p 1,100.00p 718052
14/04/2021 1,058.00p 1,111.00p 1,058.00p 1,105.00p 1176398
13/04/2021 1,056.00p 1,078.00p 1,053.00p 1,077.00p 319209
12/04/2021 1,091.00p 1,091.00p 1,046.00p 1,058.00p 313062
09/04/2021 1,030.00p 1,066.00p 1,030.00p 1,066.00p 227358
08/04/2021 1,034.00p 1,057.00p 1,034.00p 1,052.00p 282937
07/04/2021 1,060.00p 1,068.00p 1,047.00p 1,060.00p 521073
06/04/2021 1,060.00p 1,067.00p 1,044.00p 1,049.00p 288827
02/04/2021 1,024.00p 1,049.10p 1,024.00p 1,047.00p 143150
01/04/2021 1,024.00p 1,049.10p 1,024.00p 1,047.00p 143150
31/03/2021 1,052.00p 1,053.50p 1,021.00p 1,024.00p 358000
30/03/2021 1,050.00p 1,050.00p 1,029.00p 1,037.00p 250079
29/03/2021 1,017.00p 1,049.00p 1,017.00p 1,030.00p 415759
26/03/2021 1,038.00p 1,046.00p 1,027.00p 1,035.00p 225952
25/03/2021 1,020.00p 1,039.00p 1,014.00p 1,038.00p 348155
24/03/2021 1,015.00p 1,022.00p 999.20p 1,021.00p 695554
23/03/2021 997.00p 1,021.00p 992.00p 1,014.00p 269176
22/03/2021 1,002.00p 1,024.00p 994.50p 1,000.00p 166092
19/03/2021 993.50p 1,028.00p 993.50p 1,002.00p 672975
18/03/2021 995.00p 1,027.00p 995.00p 1,017.00p 476736
17/03/2021 1,008.00p 1,034.10p 995.50p 1,024.00p 579436
16/03/2021 1,020.00p 1,020.00p 998.50p 1,010.00p 636885
15/03/2021 1,026.00p 1,026.00p 999.00p 1,005.00p 553449
12/03/2021 1,050.00p 1,050.00p 1,003.00p 1,008.00p 393444
11/03/2021 1,057.00p 1,057.00p 1,026.00p 1,035.00p 1170635
10/03/2021 1,042.00p 1,043.00p 1,013.00p 1,030.00p 327529
09/03/2021 1,020.00p 1,055.00p 1,020.00p 1,041.00p 592962
08/03/2021 980.00p 1,042.00p 980.00p 1,042.00p 425370
05/03/2021 991.00p 1,006.00p 983.00p 987.50p 399592
04/03/2021 1,039.00p 1,039.00p 997.00p 1,000.00p 373800
03/03/2021 984.00p 1,028.00p 976.00p 1,027.00p 620794
02/03/2021 1,005.00p 1,005.00p 967.00p 977.50p 442204
01/03/2021 1,001.00p 1,022.00p 973.50p 985.50p 509912
26/02/2021 964.50p 1,006.00p 957.00p 989.50p 1021781
25/02/2021 995.00p 1,022.00p 967.50p 979.00p 1444404
24/02/2021 971.50p 992.00p 966.65p 986.00p 1026902
23/02/2021 995.00p 995.00p 969.50p 979.00p 1194234
22/02/2021 970.00p 982.00p 968.50p 978.00p 298241
19/02/2021 995.00p 995.00p 973.00p 980.00p 834161
18/02/2021 981.00p 984.00p 967.00p 977.00p 2214828
17/02/2021 985.00p 988.50p 964.50p 976.50p 808476
16/02/2021 987.50p 987.50p 972.50p 978.00p 306369
15/02/2021 985.00p 1,003.00p 981.93p 987.00p 831674
12/02/2021 952.50p 974.00p 947.50p 974.00p 319627
11/02/2021 947.50p 954.00p 944.50p 952.50p 310959
10/02/2021 951.50p 957.00p 944.00p 951.00p 1335110
09/02/2021 915.00p 948.50p 904.10p 943.50p 2224295
08/02/2021 934.00p 934.00p 913.00p 918.00p 223157
05/02/2021 924.50p 930.00p 915.50p 919.50p 754176
04/02/2021 895.00p 918.00p 895.00p 915.00p 290314
03/02/2021 905.50p 915.00p 892.00p 899.50p 1914385
02/02/2021 867.00p 905.50p 867.00p 899.50p 430936
01/02/2021 875.00p 885.50p 864.50p 885.50p 406866
29/01/2021 857.00p 875.50p 841.50p 866.50p 474367
28/01/2021 840.00p 871.50p 825.00p 866.50p 1172754
27/01/2021 866.00p 868.60p 837.50p 859.50p 770295
26/01/2021 881.50p 885.00p 861.73p 865.50p 1348942
25/01/2021 911.00p 924.00p 885.00p 885.00p 466526
22/01/2021 919.50p 931.50p 906.50p 911.50p 274022
21/01/2021 930.00p 945.00p 924.00p 928.50p 377675
20/01/2021 907.50p 930.50p 901.50p 926.00p 469251
19/01/2021 889.50p 911.50p 880.50p 910.00p 817401
18/01/2021 900.00p 915.52p 885.50p 885.50p 229495
15/01/2021 901.00p 911.50p 890.00p 895.50p 427929
14/01/2021 922.50p 932.00p 910.50p 912.00p 785062
13/01/2021 940.00p 945.00p 923.00p 925.00p 423666
12/01/2021 955.00p 1,001.00p 927.50p 932.00p 349513
11/01/2021 955.00p 959.00p 936.00p 940.50p 747529
08/01/2021 952.00p 966.50p 943.50p 956.50p 1051096
07/01/2021 957.00p 957.00p 934.50p 946.50p 1044956
06/01/2021 944.50p 948.00p 913.00p 942.50p 385940
05/01/2021 905.00p 932.99p 898.45p 925.00p 338223
04/01/2021 932.00p 943.50p 905.00p 912.00p 1566300
31/12/2020 945.00p 945.00p 918.00p 922.50p 61896
30/12/2020 960.00p 972.50p 945.50p 945.50p 167463
29/12/2020 957.50p 997.50p 957.50p 961.00p 579738
28/12/2020 971.50p 994.00p 955.34p 961.00p 204397
24/12/2020 971.50p 994.00p 955.34p 961.00p 204397
23/12/2020 916.00p 955.50p 912.95p 955.50p 1088139

*Close Price adjusted for both dividends and splits