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
22/12/2020 916.00p 930.00p 904.50p 908.00p 352100
21/12/2020 918.00p 921.50p 873.00p 908.50p 380021
18/12/2020 926.00p 941.00p 917.00p 928.50p 1096459
17/12/2020 915.00p 950.00p 915.00p 932.00p 539355
16/12/2020 899.50p 913.50p 899.50p 913.50p 595764
15/12/2020 857.50p 900.00p 853.50p 900.00p 598059
14/12/2020 839.50p 871.50p 834.24p 858.50p 418690
11/12/2020 820.00p 835.50p 790.00p 830.00p 431163
10/12/2020 853.50p 853.50p 808.50p 826.00p 484230
09/12/2020 814.00p 858.00p 814.00p 854.50p 404303
08/12/2020 847.00p 852.00p 818.39p 830.50p 772815
07/12/2020 876.50p 878.27p 839.50p 843.50p 495042
04/12/2020 880.50p 903.26p 873.00p 885.00p 458532
03/12/2020 864.00p 881.50p 855.00p 880.00p 855579
02/12/2020 879.00p 894.50p 862.00p 864.50p 464094
01/12/2020 865.00p 903.00p 853.02p 899.50p 766521
30/11/2020 850.00p 863.00p 845.00p 851.50p 456000
27/11/2020 850.00p 858.00p 823.50p 858.00p 1154239
26/11/2020 878.50p 878.50p 838.50p 844.50p 721953
25/11/2020 888.50p 891.22p 858.00p 866.00p 605380
24/11/2020 864.00p 898.00p 864.00p 892.50p 833509
23/11/2020 840.00p 864.50p 835.50p 864.50p 837850
20/11/2020 850.00p 857.00p 840.50p 840.50p 2878557
19/11/2020 837.50p 850.50p 831.00p 846.00p 990917
18/11/2020 815.50p 850.00p 811.00p 850.00p 829845
17/11/2020 800.00p 825.00p 800.00p 807.00p 789777
16/11/2020 831.50p 838.00p 808.00p 808.00p 3314138
13/11/2020 824.00p 839.00p 809.00p 823.50p 748787
12/11/2020 865.00p 865.00p 810.00p 816.00p 1892525
10/11/2020 790.00p 799.50p 769.50p 790.50p 899561
09/11/2020 746.50p 800.50p 740.00p 780.00p 2733565
06/11/2020 740.00p 744.50p 716.50p 732.50p 829542
05/11/2020 733.00p 741.00p 717.00p 727.00p 888072
04/11/2020 698.50p 724.00p 698.50p 721.00p 964663
03/11/2020 680.00p 714.00p 680.00p 714.00p 1059877
02/11/2020 690.00p 702.00p 666.50p 685.00p 637305
30/10/2020 673.50p 679.00p 663.50p 672.50p 319045
29/10/2020 685.00p 696.50p 665.50p 667.50p 366040
28/10/2020 683.00p 687.50p 661.00p 684.00p 464276
27/10/2020 725.00p 728.10p 693.00p 696.00p 753426
26/10/2020 729.00p 741.00p 720.00p 722.00p 441851
23/10/2020 710.00p 743.50p 710.00p 737.00p 2413310
22/10/2020 705.00p 725.00p 685.00p 721.00p 3898560
21/10/2020 705.00p 705.00p 680.00p 689.00p 667227
20/10/2020 681.00p 693.50p 677.06p 685.00p 426816
19/10/2020 691.00p 694.71p 671.50p 683.00p 288241
16/10/2020 690.00p 695.00p 677.50p 681.50p 953203
15/10/2020 688.00p 688.50p 666.50p 685.00p 745605
14/10/2020 701.50p 701.50p 677.00p 690.50p 560150
13/10/2020 730.00p 730.00p 681.50p 682.00p 723543
12/10/2020 730.00p 730.00p 708.00p 708.00p 538477
09/10/2020 720.50p 721.05p 714.50p 718.00p 954228
08/10/2020 695.00p 731.00p 695.00p 714.00p 3146700
07/10/2020 689.00p 703.00p 680.50p 695.50p 1101636
06/10/2020 678.00p 686.50p 673.50p 681.50p 1891527
05/10/2020 682.50p 687.50p 673.00p 675.50p 1071621
02/10/2020 665.00p 677.00p 658.00p 676.50p 730512
01/10/2020 665.00p 689.00p 665.00p 671.50p 356137
30/09/2020 672.50p 682.00p 667.00p 675.50p 605151
29/09/2020 675.00p 690.00p 675.00p 678.50p 727037
28/09/2020 671.00p 690.50p 671.00p 684.00p 415970
25/09/2020 650.00p 662.50p 639.00p 659.50p 1643899
24/09/2020 634.50p 646.84p 627.00p 645.00p 1514030
23/09/2020 657.50p 664.50p 643.00p 644.00p 534586
22/09/2020 650.00p 674.00p 650.00p 650.50p 2102512
21/09/2020 701.00p 707.50p 656.50p 656.50p 691521
18/09/2020 725.00p 728.50p 704.50p 704.50p 1406928
17/09/2020 718.00p 728.50p 718.00p 725.00p 413660
16/09/2020 720.50p 736.00p 717.50p 727.00p 1082762
15/09/2020 728.00p 732.50p 721.50p 725.50p 289481
14/09/2020 721.50p 732.00p 720.00p 725.00p 211173
11/09/2020 706.00p 734.00p 705.00p 725.50p 494978
10/09/2020 745.00p 745.00p 706.50p 709.00p 275411
09/09/2020 749.00p 752.16p 725.50p 725.50p 408826
08/09/2020 766.00p 766.00p 745.00p 755.00p 1884433
07/09/2020 756.00p 775.00p 752.50p 760.00p 481200
04/09/2020 732.50p 752.00p 720.00p 744.00p 2040325
03/09/2020 768.00p 768.00p 715.50p 720.50p 362585
02/09/2020 740.00p 776.00p 740.00p 751.00p 247472
01/09/2020 774.50p 779.00p 738.00p 758.00p 466614
31/08/2020 790.00p 793.00p 769.00p 779.50p 1022282
28/08/2020 790.00p 793.00p 769.00p 779.50p 1022382
27/08/2020 800.00p 816.50p 765.00p 776.00p 2014494
26/08/2020 707.00p 749.00p 702.50p 746.50p 718936
25/08/2020 707.00p 713.00p 701.00p 711.00p 6519889
24/08/2020 707.00p 712.50p 696.50p 706.00p 1974781
21/08/2020 705.00p 712.50p 691.00p 706.50p 690344
20/08/2020 690.00p 698.50p 683.50p 695.00p 482096
19/08/2020 689.00p 703.50p 685.00p 697.00p 2135485
18/08/2020 661.50p 707.00p 659.50p 698.50p 1055047
17/08/2020 689.00p 689.00p 665.00p 671.00p 536044
14/08/2020 685.50p 686.50p 666.00p 676.50p 781244
13/08/2020 689.50p 699.50p 681.50p 686.50p 348185
12/08/2020 684.00p 699.50p 675.50p 693.50p 154098
11/08/2020 676.50p 688.50p 670.50p 685.50p 619682
10/08/2020 674.00p 681.50p 664.00p 666.00p 193081
07/08/2020 662.50p 665.00p 647.00p 664.00p 444612
06/08/2020 655.00p 677.50p 650.50p 659.50p 194921
05/08/2020 663.50p 675.00p 662.00p 673.00p 474767
04/08/2020 657.50p 670.00p 651.50p 656.00p 737817
03/08/2020 643.00p 660.00p 629.50p 657.00p 767826
31/07/2020 672.00p 685.50p 643.50p 643.50p 548963
30/07/2020 688.50p 698.36p 657.00p 672.50p 379076
29/07/2020 713.00p 713.00p 686.50p 691.00p 302672
28/07/2020 720.00p 725.00p 701.50p 708.00p 446159
27/07/2020 710.00p 715.00p 693.00p 713.50p 484757
24/07/2020 705.00p 717.00p 703.50p 716.00p 432781
23/07/2020 719.50p 723.50p 708.50p 715.00p 754143
22/07/2020 710.00p 730.00p 704.00p 720.50p 876301
21/07/2020 701.00p 710.50p 697.50p 702.50p 269818
20/07/2020 681.00p 695.00p 671.50p 693.50p 135706
17/07/2020 689.00p 696.78p 665.50p 682.50p 426483
16/07/2020 680.00p 690.50p 677.50p 689.00p 189240
15/07/2020 692.50p 696.50p 665.00p 688.00p 436613
14/07/2020 670.00p 684.00p 664.00p 669.50p 343852
13/07/2020 689.50p 710.00p 673.00p 685.00p 191134
10/07/2020 660.00p 681.10p 660.00p 679.50p 410968
09/07/2020 671.00p 680.00p 655.50p 666.50p 2392322
08/07/2020 647.50p 660.00p 639.50p 640.00p 586899
07/07/2020 667.50p 672.23p 642.00p 653.00p 853129
06/07/2020 685.00p 709.50p 664.50p 672.00p 2107246
03/07/2020 680.00p 680.00p 656.00p 671.00p 140682
02/07/2020 678.00p 678.00p 649.00p 668.50p 521820
01/07/2020 664.50p 673.50p 654.50p 658.00p 264985
30/06/2020 659.00p 674.50p 653.00p 660.00p 688954
29/06/2020 630.00p 663.00p 629.53p 663.00p 319341
26/06/2020 640.50p 647.50p 627.50p 637.50p 130379
25/06/2020 629.00p 640.50p 612.00p 634.00p 292011
24/06/2020 636.00p 646.50p 632.00p 634.50p 1812080
23/06/2020 638.00p 656.00p 633.50p 640.00p 1599835
22/06/2020 655.00p 655.00p 630.50p 635.00p 464497
19/06/2020 682.00p 682.00p 649.50p 650.00p 829133
18/06/2020 641.00p 666.50p 637.50p 661.00p 480598
17/06/2020 639.00p 660.00p 639.00p 646.00p 1004456
16/06/2020 651.00p 681.50p 636.50p 643.00p 700969
15/06/2020 621.50p 636.00p 602.50p 628.50p 1064093
12/06/2020 623.00p 647.58p 605.00p 629.50p 876484
11/06/2020 635.00p 654.50p 617.50p 617.50p 329266
10/06/2020 665.50p 687.00p 655.50p 655.50p 513982
09/06/2020 700.00p 704.50p 661.00p 670.00p 679773
08/06/2020 720.00p 737.50p 697.50p 705.00p 993619
05/06/2020 682.50p 725.50p 674.00p 718.00p 790219
04/06/2020 681.00p 692.00p 668.00p 672.50p 474019
03/06/2020 657.50p 696.50p 657.00p 683.00p 406261
02/06/2020 655.00p 661.50p 635.00p 654.00p 499421
01/06/2020 640.50p 655.00p 635.00p 641.00p 393717
28/05/2020 650.00p 675.00p 637.00p 640.50p 569513
27/05/2020 656.00p 661.50p 643.00p 654.50p 2105095
26/05/2020 625.00p 675.50p 624.49p 649.00p 1130923
25/05/2020 621.00p 624.50p 599.25p 614.00p 439564
22/05/2020 621.00p 624.50p 599.25p 614.00p 443252
21/05/2020 620.00p 643.50p 613.50p 632.50p 315365
20/05/2020 635.00p 652.00p 620.63p 644.00p 408764
19/05/2020 661.00p 681.50p 638.50p 645.00p 268880
15/05/2020 628.00p 633.50p 600.00p 619.50p 263608
14/05/2020 636.50p 642.00p 587.00p 612.00p 1107291
13/05/2020 640.00p 666.00p 621.00p 640.50p 633238
12/05/2020 634.00p 651.00p 625.50p 640.00p 1574098
11/05/2020 635.00p 647.00p 620.00p 634.00p 408635
08/05/2020 595.00p 636.00p 591.00p 621.50p 1301968
07/05/2020 595.00p 636.00p 591.00p 621.50p 1301968
06/05/2020 625.00p 630.00p 581.50p 581.50p 977223
05/05/2020 617.50p 625.80p 602.50p 623.50p 419693
04/05/2020 621.00p 621.00p 599.49p 603.50p 171380
01/05/2020 635.00p 635.00p 611.50p 624.00p 142938
30/04/2020 683.50p 691.63p 631.00p 635.00p 631207
29/04/2020 675.00p 680.50p 627.00p 663.50p 843986
28/04/2020 648.50p 708.00p 648.50p 677.50p 861027
27/04/2020 647.00p 661.00p 635.90p 645.50p 476329
24/04/2020 591.00p 648.00p 589.00p 638.50p 786147
23/04/2020 559.50p 624.00p 549.00p 600.00p 953686
22/04/2020 530.00p 559.00p 519.50p 545.00p 1319151
21/04/2020 524.50p 530.50p 512.50p 516.50p 1476686
20/04/2020 579.50p 586.63p 533.50p 534.00p 535741
17/04/2020 575.00p 592.00p 566.00p 574.00p 353845
16/04/2020 567.00p 573.50p 548.50p 562.50p 339922
15/04/2020 581.00p 581.00p 535.00p 552.50p 423134
14/04/2020 610.00p 610.88p 567.00p 583.50p 263311
09/04/2020 627.50p 649.50p 591.50p 605.00p 714540
08/04/2020 581.00p 620.00p 560.30p 620.00p 670080
07/04/2020 559.50p 633.50p 559.50p 600.00p 1114713
06/04/2020 480.00p 565.50p 480.00p 550.00p 624449
03/04/2020 475.60p 487.80p 465.00p 479.80p 538580
02/04/2020 482.20p 489.20p 470.00p 479.40p 606294
01/04/2020 526.50p 526.50p 469.00p 476.60p 474901
31/03/2020 531.00p 550.00p 512.00p 531.00p 2357504
30/03/2020 553.50p 553.50p 481.00p 527.00p 551639
27/03/2020 576.00p 576.00p 533.50p 546.00p 1422157
26/03/2020 530.00p 593.50p 508.50p 593.50p 706832
25/03/2020 461.20p 521.00p 461.20p 520.00p 847520
24/03/2020 406.20p 459.74p 381.80p 457.60p 1700030
23/03/2020 400.00p 405.60p 378.60p 395.00p 969758
20/03/2020 393.00p 432.20p 393.00p 409.80p 932159
19/03/2020 356.00p 396.55p 356.00p 383.00p 996764
18/03/2020 436.60p 436.60p 358.00p 371.00p 2612248
17/03/2020 586.50p 592.50p 447.60p 447.60p 1316545
16/03/2020 653.50p 654.50p 533.00p 552.00p 2500011
13/03/2020 662.00p 715.50p 649.50p 685.00p 840777
12/03/2020 684.00p 685.00p 627.00p 645.00p 943467
11/03/2020 780.00p 782.50p 715.50p 716.00p 1196246

*Close Price adjusted for both dividends and splits