Graft Polymer (UK) (GPL) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Graft Polymer (UK)

Date Open High Low Close* Volume
09/02/2024 0.70p 0.71p 0.70p 0.70p 0
08/02/2024 0.70p 0.71p 0.70p 0.70p 0
07/02/2024 0.70p 0.71p 0.70p 0.70p 0
06/02/2024 0.70p 0.75p 0.67p 0.70p 26155
05/02/2024 0.70p 0.71p 0.70p 0.70p 0
02/02/2024 0.70p 0.70p 0.65p 0.70p 144344
01/02/2024 0.70p 0.71p 0.70p 0.70p 0
31/01/2024 0.70p 0.70p 0.69p 0.70p 194344
30/01/2024 0.70p 0.73p 0.70p 0.70p 0
29/01/2024 0.70p 0.70p 0.65p 0.70p 152
26/01/2024 0.70p 0.70p 0.69p 0.70p 6000
25/01/2024 0.70p 0.70p 0.69p 0.70p 58478
24/01/2024 0.70p 0.73p 0.70p 0.70p 0
23/01/2024 0.68p 0.70p 0.63p 0.70p 1966926
22/01/2024 0.68p 0.68p 0.63p 0.68p 2048328
19/01/2024 0.68p 0.68p 0.66p 0.67p 57922
18/01/2024 0.66p 0.68p 0.63p 0.68p 9752295
17/01/2024 0.66p 0.66p 0.66p 0.66p 0
16/01/2024 0.65p 0.66p 0.62p 0.66p 450581
15/01/2024 0.65p 0.65p 0.65p 0.65p 0
12/01/2024 0.65p 0.65p 0.65p 0.65p 0
11/01/2024 0.65p 0.65p 0.65p 0.65p 0
10/01/2024 0.65p 0.65p 0.65p 0.65p 0
09/01/2024 0.65p 0.70p 0.60p 0.65p 1003
08/01/2024 0.65p 0.65p 0.60p 0.65p 32592
05/01/2024 0.65p 0.65p 0.62p 0.65p 100000
04/01/2024 0.65p 0.65p 0.61p 0.65p 80219
03/01/2024 0.58p 0.70p 0.58p 0.65p 1410609
02/01/2024 0.58p 0.60p 0.58p 0.58p 962600
29/12/2023 0.66p 0.66p 0.58p 0.58p 1299391
28/12/2023 0.66p 0.68p 0.65p 0.66p 327608
27/12/2023 0.68p 0.70p 0.66p 0.66p 107437
22/12/2023 0.70p 0.76p 0.68p 0.73p 2095000
21/12/2023 1.00p 1.10p 1.00p 1.00p 30180
20/12/2023 1.00p 1.10p 1.00p 1.00p 280
19/12/2023 1.00p 1.09p 1.00p 1.00p 150000
18/12/2023 1.00p 1.03p 1.00p 1.00p 0
15/12/2023 1.00p 1.03p 1.00p 1.00p 0
14/12/2023 1.00p 1.03p 1.00p 1.00p 0
13/12/2023 1.00p 1.03p 1.00p 1.00p 0
12/12/2023 0.95p 1.02p 0.90p 1.00p 131696
11/12/2023 0.95p 0.95p 0.92p 0.95p 0
08/12/2023 0.95p 0.95p 0.92p 0.95p 0
07/12/2023 0.95p 0.95p 0.92p 0.95p 0
06/12/2023 1.05p 1.05p 0.95p 0.95p 25000
05/12/2023 1.05p 1.05p 1.05p 1.05p 0
04/12/2023 1.05p 1.10p 1.05p 1.05p 13630
01/12/2023 1.05p 1.05p 1.05p 1.05p 0
30/11/2023 1.05p 1.09p 1.00p 1.05p 157798
29/11/2023 1.10p 1.10p 1.00p 1.05p 350148
28/11/2023 1.25p 1.30p 1.10p 1.10p 40388
27/11/2023 1.25p 1.25p 1.23p 1.25p 0
24/11/2023 1.30p 1.40p 1.25p 1.25p 297670
23/11/2023 1.40p 1.50p 1.20p 1.30p 709100
22/11/2023 1.40p 1.40p 1.35p 1.40p 50000
21/11/2023 1.40p 1.53p 1.30p 1.40p 1558
20/11/2023 1.40p 1.48p 1.40p 1.40p 10000
17/11/2023 1.40p 1.51p 1.40p 1.40p 40000
16/11/2023 1.40p 1.40p 1.31p 1.40p 118342
15/11/2023 1.45p 1.50p 1.30p 1.40p 31515
14/11/2023 1.50p 1.50p 1.40p 1.45p 0
13/11/2023 1.55p 1.60p 1.55p 1.55p 0
10/11/2023 1.55p 1.60p 1.55p 1.55p 0
09/11/2023 1.55p 1.60p 1.55p 1.55p 0
08/11/2023 1.55p 1.60p 1.55p 1.55p 0
07/11/2023 1.55p 1.60p 1.55p 1.55p 0
06/11/2023 1.55p 1.60p 1.55p 1.55p 0
03/11/2023 1.55p 1.60p 1.55p 1.55p 0
02/11/2023 1.55p 1.60p 1.55p 1.55p 0
01/11/2023 1.55p 1.59p 1.43p 1.55p 119377
31/10/2023 1.55p 1.60p 1.55p 1.55p 0
30/10/2023 1.55p 1.60p 1.55p 1.55p 0
27/10/2023 1.55p 1.60p 1.55p 1.55p 0
26/10/2023 1.55p 1.60p 1.55p 1.55p 0
25/10/2023 1.55p 1.60p 1.55p 1.55p 0
24/10/2023 1.55p 1.60p 1.55p 1.55p 0
23/10/2023 1.55p 1.60p 1.55p 1.55p 0
20/10/2023 1.55p 1.55p 1.40p 1.55p 111
19/10/2023 1.55p 1.67p 1.55p 1.55p 25000
18/10/2023 1.55p 1.60p 1.55p 1.55p 0
17/10/2023 1.85p 2.00p 1.50p 1.55p 381693
16/10/2023 1.85p 1.85p 1.85p 1.85p 0
13/10/2023 1.85p 1.85p 1.85p 1.85p 0
12/10/2023 1.85p 1.85p 1.63p 1.85p 10000
11/10/2023 1.85p 1.89p 1.81p 1.85p 0
10/10/2023 1.85p 2.10p 1.78p 1.85p 100163
09/10/2023 1.85p 1.85p 1.63p 1.85p 100241
06/10/2023 1.65p 1.65p 1.50p 1.65p 35033
05/10/2023 1.65p 1.65p 1.62p 1.65p 0
04/10/2023 1.65p 1.80p 1.50p 1.65p 371
03/10/2023 1.65p 1.65p 1.62p 1.65p 0
02/10/2023 1.65p 1.68p 1.56p 1.65p 132679
29/09/2023 1.65p 1.67p 1.65p 1.65p 8574
28/09/2023 1.70p 1.70p 1.56p 1.65p 567072
27/09/2023 2.05p 2.05p 1.50p 1.70p 852754
26/09/2023 2.35p 2.56p 2.35p 2.56p 750
25/09/2023 2.35p 2.50p 2.20p 2.35p 50078
22/09/2023 2.35p 2.50p 2.20p 2.35p 204084
21/09/2023 2.35p 2.35p 2.35p 2.35p 0
20/09/2023 2.35p 2.35p 2.21p 2.35p 409535
19/09/2023 2.35p 2.56p 2.20p 2.35p 1025
18/09/2023 2.35p 2.40p 2.35p 2.35p 12254
15/09/2023 2.35p 2.43p 2.35p 2.35p 0
14/09/2023 2.35p 2.43p 2.35p 2.35p 0
13/09/2023 2.50p 2.50p 2.25p 2.35p 257778
12/09/2023 2.50p 2.60p 2.40p 2.50p 50432
11/09/2023 2.55p 2.60p 2.50p 2.50p 18700
08/09/2023 2.50p 2.50p 2.44p 2.50p 5000
07/09/2023 2.50p 2.50p 2.44p 2.50p 146539
06/09/2023 2.50p 2.50p 2.47p 2.50p 0
05/09/2023 2.45p 2.60p 2.45p 2.50p 170405
04/09/2023 2.35p 2.65p 2.20p 2.45p 339623
01/09/2023 2.25p 2.28p 2.25p 2.25p 3949
31/08/2023 2.25p 2.34p 2.20p 2.25p 13198
30/08/2023 2.40p 2.89p 2.20p 2.25p 552592
29/08/2023 2.40p 2.40p 2.30p 2.30p 57901
25/08/2023 2.20p 2.48p 2.00p 2.40p 701725
24/08/2023 2.60p 2.70p 2.13p 2.20p 415434
23/08/2023 2.20p 3.13p 2.20p 2.60p 2576172
22/08/2023 2.20p 2.20p 2.16p 2.20p 0
21/08/2023 2.20p 2.20p 2.00p 2.20p 8511
18/08/2023 2.20p 2.20p 2.06p 2.20p 23571
17/08/2023 2.35p 2.40p 2.00p 2.20p 50024
16/08/2023 2.35p 2.36p 2.35p 2.35p 8511
15/08/2023 2.35p 2.40p 2.35p 2.35p 0
14/08/2023 2.35p 2.40p 2.35p 2.35p 0
11/08/2023 2.35p 2.40p 2.35p 2.35p 0
10/08/2023 2.35p 2.37p 2.35p 2.35p 3589
09/08/2023 2.35p 2.35p 2.20p 2.35p 30000
08/08/2023 2.35p 2.50p 2.20p 2.35p 2349
07/08/2023 2.35p 2.35p 2.30p 2.35p 0
04/08/2023 2.40p 2.44p 2.20p 2.35p 105000
03/08/2023 2.40p 2.40p 2.33p 2.40p 0
02/08/2023 2.70p 2.70p 2.40p 2.40p 293174
01/08/2023 3.00p 3.20p 2.71p 2.75p 329230
31/07/2023 2.35p 3.13p 2.30p 2.90p 1265694
28/07/2023 2.35p 2.50p 2.33p 2.35p 115048
27/07/2023 2.25p 2.50p 1.98p 2.35p 692489
26/07/2023 1.70p 2.68p 1.70p 2.25p 2408208
25/07/2023 1.60p 1.70p 1.50p 1.60p 17384
24/07/2023 1.60p 1.68p 1.60p 1.60p 280294
21/07/2023 1.60p 1.60p 1.57p 1.60p 0
20/07/2023 1.90p 1.90p 1.50p 1.60p 238037
19/07/2023 1.90p 2.00p 1.80p 1.90p 7864
18/07/2023 1.90p 1.98p 1.83p 1.90p 307174
17/07/2023 2.05p 2.05p 1.86p 1.90p 271446
14/07/2023 1.90p 2.10p 1.82p 2.05p 442717
13/07/2023 1.55p 2.75p 1.55p 1.90p 2911077
12/07/2023 1.60p 1.85p 1.51p 1.55p 287179
11/07/2023 3.00p 3.00p 1.58p 1.60p 257910
10/07/2023 3.00p 3.07p 3.00p 3.00p 0
07/07/2023 3.00p 3.00p 2.85p 3.00p 13822
06/07/2023 3.00p 3.00p 2.88p 3.00p 101744
05/07/2023 3.10p 3.10p 2.55p 2.80p 349652
04/07/2023 2.90p 2.90p 2.70p 2.90p 187730
03/07/2023 4.10p 4.30p 2.78p 2.90p 235720
30/06/2023 4.10p 4.17p 4.10p 4.10p 0
29/06/2023 4.10p 4.17p 4.10p 4.10p 0
28/06/2023 4.10p 4.10p 4.10p 4.10p 0
27/06/2023 4.05p 4.10p 3.90p 4.10p 132
26/06/2023 4.10p 4.10p 4.10p 4.10p 0
23/06/2023 4.10p 4.10p 4.10p 4.10p 0
22/06/2023 4.10p 4.10p 3.90p 4.10p 30
21/06/2023 4.10p 4.30p 3.90p 4.10p 350
20/06/2023 4.10p 4.10p 4.10p 4.10p 0
19/06/2023 4.10p 4.10p 3.90p 4.10p 295
16/06/2023 4.10p 4.10p 4.10p 4.10p 0
15/06/2023 4.10p 4.10p 4.10p 4.10p 0
14/06/2023 4.10p 4.10p 4.10p 4.10p 0
13/06/2023 4.10p 4.10p 4.10p 4.10p 0
12/06/2023 4.10p 4.30p 3.90p 4.10p 2762
09/06/2023 4.10p 4.10p 3.90p 4.10p 12188
08/06/2023 4.10p 4.10p 4.10p 4.10p 0
07/06/2023 4.10p 4.10p 3.90p 4.10p 43
06/06/2023 4.10p 4.30p 4.10p 4.10p 28
05/06/2023 4.10p 4.10p 4.10p 4.10p 0
02/06/2023 4.15p 4.15p 3.50p 4.10p 150767
01/06/2023 4.15p 4.30p 4.00p 4.15p 347
31/05/2023 4.15p 4.30p 4.00p 4.15p 10033
30/05/2023 4.15p 4.15p 4.15p 4.15p 0
26/05/2023 4.15p 4.30p 4.05p 4.15p 2332
25/05/2023 4.25p 4.25p 3.80p 4.15p 25415
24/05/2023 4.25p 4.25p 4.25p 4.25p 0
23/05/2023 4.25p 4.33p 4.25p 4.25p 0
22/05/2023 4.25p 4.25p 4.25p 4.25p 0
19/05/2023 4.25p 4.25p 4.00p 4.25p 165
18/05/2023 4.15p 4.50p 4.00p 4.25p 61157
17/05/2023 4.25p 4.30p 3.80p 4.15p 261607
16/05/2023 4.60p 4.60p 3.70p 4.25p 363511
15/05/2023 4.60p 4.60p 4.40p 4.60p 59155
12/05/2023 4.60p 4.60p 4.00p 4.60p 93023
11/05/2023 4.60p 4.60p 4.60p 4.60p 0
10/05/2023 5.18p 5.18p 4.10p 4.60p 578301
09/05/2023 5.38p 5.38p 5.00p 5.18p 155262
05/05/2023 5.38p 5.38p 5.25p 5.38p 190
04/05/2023 5.38p 5.50p 5.38p 5.38p 20
03/05/2023 5.38p 5.50p 5.30p 5.38p 20759
02/05/2023 5.25p 5.50p 5.25p 5.38p 16804
28/04/2023 4.60p 6.00p 4.53p 5.50p 1223612
27/04/2023 8.00p 8.00p 4.50p 4.60p 1671234

*Close Price adjusted for both dividends and splits