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
10/03/2020 753.00p 782.00p 740.40p 765.00p 1013567
09/03/2020 724.00p 751.00p 708.00p 739.00p 693344
06/03/2020 827.50p 827.50p 761.00p 771.50p 690830
05/03/2020 840.00p 850.00p 805.50p 814.00p 279885
04/03/2020 878.50p 878.50p 839.50p 845.50p 458295
03/03/2020 868.50p 874.00p 848.50p 851.50p 491643
02/03/2020 880.00p 884.50p 810.00p 839.00p 1112140
28/02/2020 866.50p 881.50p 825.00p 862.00p 1855286
27/02/2020 894.00p 899.50p 855.50p 874.50p 961706
26/02/2020 891.00p 907.00p 876.50p 897.00p 718454
25/02/2020 955.00p 955.00p 910.00p 910.00p 336854
24/02/2020 960.50p 968.50p 940.50p 946.00p 302818
21/02/2020 972.50p 985.50p 963.50p 976.50p 232555
20/02/2020 988.00p 997.00p 979.00p 979.50p 583175
19/02/2020 982.50p 993.00p 981.50p 988.50p 551355
18/02/2020 980.50p 992.50p 978.00p 985.50p 931011
17/02/2020 975.50p 996.00p 973.00p 990.00p 544463
14/02/2020 958.00p 970.50p 941.50p 968.00p 1289931
13/02/2020 949.00p 957.00p 933.00p 957.00p 259775
12/02/2020 935.00p 948.00p 931.50p 948.00p 300200
11/02/2020 929.00p 940.75p 927.40p 930.00p 591122
10/02/2020 917.00p 928.50p 907.50p 923.00p 886083
07/02/2020 934.50p 938.50p 920.00p 938.50p 226294
06/02/2020 945.00p 945.50p 927.50p 936.00p 230027
05/02/2020 933.00p 948.00p 925.00p 943.00p 416073
04/02/2020 903.00p 930.50p 903.00p 929.50p 202180
03/02/2020 915.00p 930.00p 902.00p 914.00p 308511
31/01/2020 945.00p 945.50p 920.00p 920.00p 3823584
30/01/2020 920.00p 941.50p 908.00p 936.50p 1968068
29/01/2020 889.50p 918.00p 880.00p 918.00p 2275730
28/01/2020 880.00p 894.00p 870.00p 888.00p 251218
27/01/2020 895.00p 895.00p 873.00p 880.00p 539539
24/01/2020 903.00p 911.50p 888.50p 891.00p 490579
23/01/2020 895.00p 898.50p 889.50p 891.00p 1316177
22/01/2020 875.00p 908.50p 875.00p 899.00p 306456
21/01/2020 875.00p 899.50p 875.00p 896.00p 700664
20/01/2020 900.50p 900.50p 887.50p 896.50p 93433
17/01/2020 888.00p 911.50p 888.00p 895.00p 161257
16/01/2020 912.00p 912.00p 887.00p 898.50p 333904
15/01/2020 919.50p 919.50p 876.50p 902.00p 417565
14/01/2020 901.00p 945.00p 890.00p 894.50p 1800703
13/01/2020 864.50p 874.50p 847.50p 858.00p 597830
10/01/2020 839.50p 850.50p 815.00p 842.00p 527834
09/01/2020 884.50p 884.50p 843.00p 845.00p 369279
08/01/2020 890.00p 909.00p 869.00p 880.00p 812245
07/01/2020 860.00p 906.00p 860.00p 895.00p 346879
06/01/2020 899.50p 899.50p 858.50p 881.50p 259286
03/01/2020 898.50p 900.00p 883.00p 885.50p 110824
02/01/2020 890.00p 911.50p 889.50p 898.50p 155142
31/12/2019 873.50p 886.00p 867.00p 867.00p 53658
30/12/2019 891.50p 892.20p 867.50p 868.50p 81443
27/12/2019 889.00p 891.00p 882.50p 890.00p 104993
24/12/2019 884.00p 890.00p 882.00p 883.50p 38369
23/12/2019 884.00p 884.00p 870.00p 882.50p 154312
20/12/2019 853.50p 884.50p 853.50p 879.50p 353619
19/12/2019 865.00p 871.01p 859.50p 859.50p 224017
18/12/2019 891.50p 891.50p 868.50p 869.00p 579053
17/12/2019 908.00p 908.00p 876.50p 885.00p 909988
16/12/2019 881.50p 933.50p 873.00p 917.00p 1189562
13/12/2019 898.00p 948.00p 872.00p 888.50p 2115165
12/12/2019 810.50p 839.00p 810.50p 830.00p 721973
11/12/2019 843.00p 843.00p 797.50p 806.00p 676106
10/12/2019 861.50p 865.00p 833.50p 833.50p 307317
09/12/2019 833.00p 862.50p 833.00p 862.50p 417166
06/12/2019 823.50p 846.50p 814.50p 835.00p 435974
05/12/2019 844.50p 844.50p 820.00p 825.50p 330547
04/12/2019 827.00p 851.00p 827.00p 836.00p 241261
03/12/2019 854.50p 855.00p 823.00p 837.50p 139982
02/12/2019 837.50p 866.50p 833.00p 840.00p 715884
29/11/2019 874.50p 878.00p 826.50p 838.00p 407323
28/11/2019 877.00p 897.50p 865.50p 865.50p 376608
27/11/2019 875.00p 887.50p 868.50p 875.00p 241442
26/11/2019 854.50p 892.00p 854.50p 882.50p 492070
25/11/2019 827.50p 867.00p 819.50p 867.00p 473465
22/11/2019 816.50p 837.00p 810.50p 834.50p 297095
21/11/2019 813.00p 825.00p 806.00p 823.00p 230703
20/11/2019 831.50p 833.00p 816.50p 821.50p 212346
19/11/2019 817.50p 862.00p 817.50p 837.00p 291738
18/11/2019 816.50p 827.50p 804.00p 820.50p 246776
15/11/2019 810.00p 827.50p 803.00p 827.00p 196938
14/11/2019 791.50p 810.00p 790.00p 804.00p 399782
13/11/2019 808.50p 810.08p 786.50p 790.00p 152204
12/11/2019 808.00p 818.50p 795.50p 808.00p 240812
11/11/2019 795.50p 818.50p 783.00p 807.50p 551961
08/11/2019 800.50p 805.50p 793.00p 801.50p 143199
07/11/2019 783.50p 812.00p 781.00p 810.00p 385134
06/11/2019 791.00p 800.50p 780.00p 784.00p 338682
05/11/2019 792.00p 798.00p 781.00p 795.00p 179799
04/11/2019 792.00p 803.75p 783.50p 793.50p 226125
01/11/2019 788.00p 797.50p 776.00p 795.00p 188582
31/10/2019 787.50p 788.00p 778.00p 781.00p 187294
30/10/2019 789.50p 789.50p 778.50p 782.00p 388484
29/10/2019 781.00p 797.50p 779.50p 784.00p 399844
28/10/2019 781.00p 793.00p 780.50p 786.00p 467585
25/10/2019 784.50p 791.50p 772.00p 791.50p 540243
24/10/2019 811.00p 816.00p 781.00p 781.00p 455594
23/10/2019 803.00p 829.00p 794.00p 806.00p 397884
22/10/2019 831.50p 857.00p 801.00p 816.00p 516599
21/10/2019 829.00p 858.00p 824.00p 836.50p 801090
18/10/2019 775.50p 826.00p 772.35p 822.50p 539249
17/10/2019 780.00p 835.00p 746.00p 781.50p 2065164
16/10/2019 848.50p 884.00p 828.50p 869.00p 700088
15/10/2019 819.50p 869.00p 819.50p 855.00p 939089
14/10/2019 820.00p 820.00p 765.50p 811.50p 444413
11/10/2019 733.00p 840.50p 732.00p 820.00p 1250992
10/10/2019 699.50p 723.00p 698.50p 723.00p 163483
09/10/2019 705.00p 713.50p 701.50p 706.00p 510843
08/10/2019 708.50p 713.50p 693.50p 702.50p 441910
07/10/2019 733.50p 733.50p 705.50p 707.50p 287874
04/10/2019 725.50p 752.50p 725.50p 739.00p 117480
03/10/2019 755.00p 757.00p 718.00p 732.00p 925525
02/10/2019 774.00p 775.50p 755.00p 755.00p 1197546
01/10/2019 754.50p 778.00p 754.50p 772.00p 213007
30/09/2019 765.00p 774.00p 752.00p 760.00p 2401495
27/09/2019 764.00p 767.00p 756.00p 762.00p 409519
26/09/2019 758.50p 762.50p 755.00p 758.50p 235849
25/09/2019 750.00p 767.00p 750.00p 760.00p 565442
24/09/2019 753.00p 770.00p 741.50p 755.00p 514957
23/09/2019 762.50p 765.50p 748.00p 760.00p 1641627
20/09/2019 725.00p 765.50p 725.00p 760.00p 5931048
19/09/2019 727.00p 738.50p 720.50p 720.50p 214969
18/09/2019 745.00p 745.00p 728.50p 729.00p 236723
17/09/2019 735.00p 751.50p 732.00p 737.50p 206127
16/09/2019 766.50p 766.50p 736.00p 740.00p 468227
13/09/2019 750.50p 764.50p 750.50p 763.00p 522232
12/09/2019 778.00p 778.00p 750.00p 750.00p 772604
11/09/2019 748.50p 784.50p 747.50p 773.00p 488857
10/09/2019 725.50p 751.00p 725.50p 750.00p 445933
09/09/2019 746.00p 746.00p 718.50p 724.00p 883732
06/09/2019 772.00p 779.00p 735.00p 735.00p 713891
05/09/2019 756.00p 778.50p 756.00p 776.00p 803353
04/09/2019 742.00p 758.00p 736.00p 757.00p 966833
03/09/2019 738.00p 748.50p 726.00p 742.00p 794965
02/09/2019 749.50p 757.32p 736.64p 744.50p 255994
30/08/2019 688.50p 770.00p 688.50p 752.50p 775805
29/08/2019 697.50p 704.00p 675.00p 682.50p 1095649
28/08/2019 712.00p 727.00p 700.00p 700.00p 538490
27/08/2019 718.50p 719.00p 708.50p 716.00p 429711
23/08/2019 714.50p 739.50p 714.50p 717.00p 708091
22/08/2019 717.50p 724.50p 709.00p 724.50p 227689
21/08/2019 676.50p 715.50p 676.50p 715.50p 386822
20/08/2019 707.50p 707.50p 680.00p 688.00p 559379
19/08/2019 679.00p 701.50p 668.50p 695.00p 816303
16/08/2019 683.50p 683.50p 664.00p 670.50p 238659
15/08/2019 675.00p 675.00p 660.50p 675.00p 225872
14/08/2019 691.00p 708.00p 662.50p 666.50p 521912
13/08/2019 644.50p 702.00p 643.50p 695.50p 631802
12/08/2019 671.50p 671.66p 645.00p 645.50p 835940
09/08/2019 702.00p 702.00p 665.00p 665.00p 217677
08/08/2019 696.50p 699.50p 686.00p 691.00p 226642
07/08/2019 691.00p 694.50p 682.00p 683.00p 156233
06/08/2019 685.50p 705.00p 684.50p 684.50p 264807
05/08/2019 701.00p 702.50p 686.50p 688.00p 193306
02/08/2019 727.00p 728.00p 701.00p 701.00p 325658
01/08/2019 725.00p 732.50p 720.00p 729.00p 306376
31/07/2019 741.50p 745.00p 727.00p 727.00p 431152
30/07/2019 771.00p 771.00p 734.00p 734.00p 412554
29/07/2019 764.50p 775.50p 757.00p 760.00p 554844
26/07/2019 780.00p 780.00p 766.50p 767.50p 256973
25/07/2019 773.00p 786.00p 759.50p 778.50p 1009450
24/07/2019 766.00p 777.00p 761.00p 763.50p 617728
23/07/2019 766.00p 770.00p 753.63p 755.00p 321429
22/07/2019 753.50p 769.00p 748.00p 757.00p 689540
19/07/2019 746.50p 760.00p 741.50p 750.00p 1874548
18/07/2019 763.00p 763.00p 749.50p 749.50p 234151
17/07/2019 774.00p 774.00p 756.50p 756.50p 188958
16/07/2019 790.50p 790.50p 766.00p 770.00p 404755
15/07/2019 781.00p 798.00p 781.00p 783.50p 301210
12/07/2019 755.00p 797.00p 749.00p 782.00p 850465
11/07/2019 763.00p 766.00p 746.50p 748.50p 1000853
10/07/2019 773.50p 799.50p 755.50p 755.50p 1108034
09/07/2019 784.00p 790.00p 774.00p 783.00p 927823
08/07/2019 810.00p 810.00p 784.00p 785.00p 205234
05/07/2019 804.00p 812.02p 795.50p 795.50p 439802
04/07/2019 819.50p 819.50p 805.00p 807.50p 2279906
03/07/2019 824.00p 829.00p 814.00p 814.00p 803018
02/07/2019 830.00p 836.00p 805.00p 817.00p 338100
01/07/2019 820.00p 828.00p 814.00p 821.50p 559088
28/06/2019 828.50p 840.00p 798.00p 806.00p 804535
27/06/2019 832.50p 832.50p 815.00p 825.00p 438845
26/06/2019 834.00p 841.50p 825.50p 825.50p 358400
25/06/2019 835.00p 842.00p 825.60p 834.00p 224809
24/06/2019 845.00p 853.00p 836.00p 836.00p 201993
21/06/2019 870.00p 870.00p 825.00p 837.50p 1178449
20/06/2019 887.50p 889.00p 866.50p 866.50p 399355
19/06/2019 883.50p 897.50p 879.00p 879.00p 311304
18/06/2019 885.00p 892.00p 878.50p 885.00p 981788
17/06/2019 893.50p 904.00p 881.50p 889.50p 392314
14/06/2019 900.00p 904.00p 894.00p 897.00p 229705
13/06/2019 920.00p 920.00p 891.50p 902.00p 962931
12/06/2019 897.00p 920.00p 896.50p 916.50p 1262263
11/06/2019 880.00p 902.50p 880.00p 902.50p 386567
10/06/2019 874.50p 888.00p 874.50p 884.00p 197328
07/06/2019 870.00p 880.50p 866.50p 878.00p 245942
06/06/2019 869.00p 880.50p 858.50p 867.50p 232264
05/06/2019 868.00p 882.00p 868.00p 870.50p 443466
04/06/2019 860.50p 870.50p 847.50p 870.50p 337790
03/06/2019 853.00p 862.50p 836.00p 853.50p 253135
31/05/2019 856.00p 860.50p 850.00p 850.50p 309919
30/05/2019 860.50p 867.00p 857.50p 857.50p 364530

*Close Price adjusted for both dividends and splits