Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Grafton Group Ut (CDI) (GFTU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 955.00p | 969.70p | 949.60p | 957.00p | 28676 |
| 23/12/2024 | 937.30p | 959.40p | 937.30p | 952.20p | 77459 |
| 20/12/2024 | 932.60p | 962.22p | 932.60p | 961.10p | 885789 |
| 19/12/2024 | 950.00p | 957.20p | 945.20p | 954.70p | 617397 |
| 18/12/2024 | 928.40p | 962.60p | 928.40p | 962.20p | 295327 |
| 17/12/2024 | 952.50p | 959.80p | 943.20p | 945.10p | 241999 |
| 16/12/2024 | 983.40p | 994.10p | 957.40p | 957.50p | 128057 |
| 13/12/2024 | 935.90p | 971.00p | 935.90p | 961.70p | 140673 |
| 12/12/2024 | 970.20p | 970.20p | 958.20p | 959.20p | 125095 |
| 11/12/2024 | 979.60p | 979.60p | 950.00p | 962.90p | 120273 |
| 10/12/2024 | 960.00p | 971.40p | 953.64p | 957.40p | 170000 |
| 09/12/2024 | 980.00p | 982.00p | 952.30p | 966.80p | 192443 |
| 06/12/2024 | 973.00p | 973.00p | 950.20p | 964.30p | 203283 |
| 05/12/2024 | 950.00p | 952.78p | 922.10p | 952.70p | 206001 |
| 04/12/2024 | 947.10p | 947.10p | 926.50p | 935.00p | 423408 |
| 03/12/2024 | 949.90p | 949.90p | 924.30p | 929.10p | 258694 |
| 02/12/2024 | 915.30p | 945.40p | 893.70p | 930.40p | 278839 |
| 29/11/2024 | 945.80p | 947.10p | 933.30p | 941.70p | 235401 |
| 28/11/2024 | 933.60p | 945.00p | 925.10p | 942.80p | 356871 |
| 27/11/2024 | 940.00p | 944.40p | 926.30p | 931.30p | 845628 |
| 26/11/2024 | 945.00p | 950.10p | 938.00p | 938.40p | 179623 |
| 25/11/2024 | 953.00p | 964.90p | 941.90p | 952.70p | 453718 |
| 22/11/2024 | 965.70p | 965.70p | 942.10p | 961.20p | 440304 |
| 21/11/2024 | 930.00p | 964.20p | 930.00p | 943.70p | 472101 |
| 20/11/2024 | 982.70p | 989.40p | 942.40p | 953.70p | 166607 |
| 19/11/2024 | 974.20p | 997.30p | 964.90p | 969.00p | 234589 |
| 18/11/2024 | 994.00p | 994.00p | 965.00p | 969.50p | 245029 |
| 15/11/2024 | 930.80p | 981.80p | 930.80p | 971.60p | 1905850 |
| 14/11/2024 | 956.80p | 967.70p | 950.00p | 955.00p | 642114 |
| 13/11/2024 | 940.00p | 966.00p | 940.00p | 950.00p | 219989 |
| 12/11/2024 | 968.30p | 1,007.20p | 960.10p | 960.10p | 203340 |
| 11/11/2024 | 975.00p | 998.80p | 975.00p | 992.10p | 173238 |
| 08/11/2024 | 1,011.00p | 1,011.00p | 969.60p | 972.60p | 268864 |
| 07/11/2024 | 990.00p | 994.00p | 983.50p | 986.40p | 887765 |
| 06/11/2024 | 1,014.40p | 1,020.60p | 990.00p | 992.00p | 305814 |
| 05/11/2024 | 1,003.80p | 1,012.20p | 993.10p | 993.10p | 611584 |
| 04/11/2024 | 987.50p | 1,030.65p | 987.50p | 1,009.60p | 1188132 |
| 01/11/2024 | 1,025.60p | 1,025.60p | 1,003.20p | 1,015.00p | 224166 |
| 31/10/2024 | 1,040.00p | 1,042.40p | 992.60p | 1,001.60p | 297517 |
| 30/10/2024 | 979.00p | 1,060.00p | 979.00p | 1,043.20p | 334014 |
| 29/10/2024 | 1,018.00p | 1,018.00p | 992.90p | 999.50p | 128877 |
| 28/10/2024 | 1,008.40p | 1,024.20p | 983.30p | 1,018.20p | 97940 |
| 25/10/2024 | 994.30p | 1,022.80p | 994.30p | 1,008.40p | 302703 |
| 24/10/2024 | 1,012.00p | 1,025.60p | 1,010.40p | 1,028.00p | 141780 |
| 23/10/2024 | 1,049.80p | 1,049.80p | 1,025.80p | 1,028.00p | 103324 |
| 22/10/2024 | 1,073.40p | 1,080.57p | 1,039.60p | 1,047.80p | 182658 |
| 21/10/2024 | 1,036.20p | 1,072.80p | 1,036.20p | 1,058.00p | 288161 |
| 18/10/2024 | 1,037.40p | 1,066.80p | 1,037.40p | 1,064.60p | 172757 |
| 17/10/2024 | 1,078.00p | 1,080.20p | 1,050.40p | 1,059.20p | 219907 |
| 16/10/2024 | 1,040.00p | 1,061.00p | 1,040.00p | 1,052.80p | 340031 |
| 15/10/2024 | 1,047.60p | 1,053.00p | 1,035.40p | 1,035.40p | 389812 |
| 14/10/2024 | 1,011.40p | 1,055.00p | 1,011.40p | 1,037.60p | 734576 |
| 11/10/2024 | 1,035.00p | 1,039.60p | 1,029.00p | 1,039.40p | 240317 |
| 10/10/2024 | 1,035.60p | 1,036.60p | 1,028.40p | 1,032.60p | 159487 |
| 09/10/2024 | 1,020.00p | 1,041.80p | 1,010.40p | 1,037.20p | 230225 |
| 08/10/2024 | 1,017.80p | 1,032.60p | 1,010.00p | 1,024.00p | 237962 |
| 07/10/2024 | 1,040.00p | 1,081.80p | 1,024.60p | 1,030.00p | 189288 |
| 04/10/2024 | 1,030.00p | 1,046.20p | 1,027.00p | 1,038.40p | 506245 |
| 03/10/2024 | 1,032.40p | 1,034.60p | 1,010.00p | 1,023.00p | 1274046 |
| 02/10/2024 | 1,055.40p | 1,055.40p | 1,012.20p | 1,012.20p | 366887 |
| 01/10/2024 | 1,065.00p | 1,065.00p | 1,022.40p | 1,036.40p | 218360 |
| 30/09/2024 | 1,050.80p | 1,071.20p | 1,037.00p | 1,040.80p | 437246 |
| 27/09/2024 | 1,040.40p | 1,062.40p | 1,040.40p | 1,060.40p | 513134 |
| 26/09/2024 | 1,058.00p | 1,058.40p | 1,046.20p | 1,052.20p | 514236 |
| 25/09/2024 | 1,066.80p | 1,066.80p | 1,033.80p | 1,046.40p | 288881 |
| 24/09/2024 | 1,073.40p | 1,078.80p | 1,040.00p | 1,040.00p | 372829 |
| 23/09/2024 | 1,092.00p | 1,092.00p | 1,056.80p | 1,060.60p | 744444 |
| 20/09/2024 | 1,080.00p | 1,089.80p | 1,068.00p | 1,068.00p | 1082720 |
| 19/09/2024 | 1,094.00p | 1,094.00p | 1,072.00p | 1,087.00p | 654313 |
| 18/09/2024 | 1,078.00p | 1,086.80p | 1,066.00p | 1,071.80p | 530747 |
| 17/09/2024 | 1,055.20p | 1,083.60p | 1,055.20p | 1,080.00p | 290744 |
| 16/09/2024 | 1,047.00p | 1,062.20p | 1,039.31p | 1,057.80p | 227112 |
| 13/09/2024 | 1,038.80p | 1,059.60p | 1,038.80p | 1,049.60p | 293107 |
| 12/09/2024 | 1,010.60p | 1,047.60p | 1,010.60p | 1,035.80p | 176195 |
| 11/09/2024 | 1,041.40p | 1,044.00p | 1,023.60p | 1,037.60p | 136112 |
| 10/09/2024 | 1,009.20p | 1,050.99p | 1,009.20p | 1,041.20p | 226493 |
| 09/09/2024 | 1,023.00p | 1,043.60p | 1,000.68p | 1,037.60p | 211379 |
| 06/09/2024 | 1,031.60p | 1,057.20p | 1,017.20p | 1,018.80p | 220500 |
| 05/09/2024 | 1,050.00p | 1,079.80p | 1,035.80p | 1,045.20p | 282224 |
| 04/09/2024 | 1,060.00p | 1,075.00p | 1,054.00p | 1,054.00p | 297159 |
| 03/09/2024 | 1,080.00p | 1,097.00p | 1,069.20p | 1,078.80p | 552599 |
| 30/08/2024 | 1,080.00p | 1,093.80p | 1,060.20p | 1,079.40p | 518067 |
| 29/08/2024 | 1,045.00p | 1,072.60p | 1,029.60p | 1,059.00p | 531492 |
| 28/08/2024 | 1,068.60p | 1,074.80p | 1,032.00p | 1,051.00p | 284357 |
| 27/08/2024 | 1,050.40p | 1,061.40p | 1,038.80p | 1,060.00p | 372980 |
| 23/08/2024 | 1,069.80p | 1,069.80p | 1,034.60p | 1,054.40p | 259644 |
| 22/08/2024 | 1,011.80p | 1,059.00p | 1,011.80p | 1,051.80p | 273344 |
| 21/08/2024 | 1,010.20p | 1,038.80p | 1,010.00p | 1,036.20p | 185803 |
| 20/08/2024 | 1,056.00p | 1,056.00p | 1,020.00p | 1,022.60p | 136292 |
| 19/08/2024 | 1,022.00p | 1,034.40p | 1,022.00p | 1,031.40p | 81740 |
| 16/08/2024 | 1,029.40p | 1,067.80p | 1,021.40p | 1,027.00p | 170142 |
| 15/08/2024 | 1,035.00p | 1,050.40p | 1,023.14p | 1,041.80p | 151957 |
| 14/08/2024 | 981.90p | 1,035.00p | 981.90p | 1,035.00p | 151321 |
| 13/08/2024 | 988.50p | 1,019.80p | 988.50p | 1,008.20p | 159929 |
| 12/08/2024 | 1,014.60p | 1,039.00p | 1,004.80p | 1,006.00p | 173878 |
| 09/08/2024 | 1,017.80p | 1,018.00p | 998.10p | 1,006.80p | 76717 |
| 08/08/2024 | 1,023.40p | 1,023.40p | 993.40p | 1,005.80p | 423209 |
| 07/08/2024 | 990.20p | 1,026.60p | 990.20p | 1,024.00p | 160153 |
| 06/08/2024 | 986.10p | 1,020.60p | 985.10p | 1,000.80p | 367757 |
| 05/08/2024 | 1,000.00p | 1,004.20p | 974.60p | 988.20p | 368640 |
| 02/08/2024 | 1,055.00p | 1,055.00p | 1,011.20p | 1,017.00p | 498409 |
| 01/08/2024 | 1,068.20p | 1,089.60p | 1,050.00p | 1,060.40p | 338080 |
| 31/07/2024 | 1,050.20p | 1,082.80p | 1,050.20p | 1,080.00p | 467299 |
| 30/07/2024 | 1,030.00p | 1,070.00p | 1,030.00p | 1,065.40p | 240875 |
| 29/07/2024 | 1,059.80p | 1,062.60p | 1,030.60p | 1,051.80p | 177437 |
| 26/07/2024 | 1,009.60p | 1,069.80p | 990.50p | 1,051.60p | 257739 |
| 25/07/2024 | 1,016.80p | 1,018.00p | 985.20p | 1,014.80p | 372961 |
| 24/07/2024 | 996.60p | 1,024.80p | 996.60p | 1,015.00p | 290527 |
| 23/07/2024 | 1,015.40p | 1,024.20p | 1,009.80p | 1,018.40p | 120605 |
| 22/07/2024 | 1,030.00p | 1,036.20p | 1,022.20p | 1,022.20p | 311103 |
| 19/07/2024 | 1,021.80p | 1,026.60p | 1,009.60p | 1,020.00p | 215675 |
| 18/07/2024 | 995.40p | 1,034.40p | 995.40p | 1,029.40p | 461764 |
| 17/07/2024 | 1,006.60p | 1,040.00p | 1,006.60p | 1,015.00p | 209268 |
| 16/07/2024 | 1,006.00p | 1,035.00p | 1,000.20p | 1,035.00p | 235637 |
| 15/07/2024 | 1,030.00p | 1,033.80p | 1,007.20p | 1,024.60p | 196914 |
| 12/07/2024 | 1,011.20p | 1,027.40p | 1,002.00p | 1,023.80p | 202503 |
| 11/07/2024 | 987.00p | 1,010.40p | 967.00p | 1,010.40p | 301237 |
| 10/07/2024 | 911.70p | 974.80p | 911.30p | 974.80p | 409809 |
| 09/07/2024 | 930.20p | 958.90p | 930.20p | 941.50p | 398089 |
| 08/07/2024 | 941.90p | 972.70p | 941.90p | 954.10p | 355539 |
| 05/07/2024 | 957.30p | 968.85p | 941.10p | 960.00p | 440477 |
| 04/07/2024 | 930.00p | 950.20p | 930.00p | 939.00p | 444609 |
| 03/07/2024 | 930.00p | 941.10p | 927.20p | 937.50p | 290637 |
| 02/07/2024 | 904.80p | 928.30p | 904.80p | 922.70p | 250344 |
| 01/07/2024 | 939.10p | 950.80p | 922.80p | 923.90p | 298333 |
| 28/06/2024 | 940.00p | 962.70p | 928.30p | 928.30p | 192804 |
| 27/06/2024 | 934.40p | 955.00p | 934.40p | 940.20p | 444675 |
| 26/06/2024 | 943.00p | 962.40p | 940.70p | 947.20p | 344666 |
| 25/06/2024 | 954.90p | 959.90p | 942.30p | 947.50p | 287440 |
| 24/06/2024 | 967.00p | 973.60p | 949.00p | 954.00p | 430514 |
| 21/06/2024 | 968.80p | 968.80p | 941.60p | 958.20p | 2503890 |
| 20/06/2024 | 955.00p | 961.30p | 920.70p | 956.70p | 329312 |
| 19/06/2024 | 945.00p | 949.40p | 935.30p | 949.40p | 482823 |
| 18/06/2024 | 918.70p | 950.10p | 918.70p | 944.00p | 677539 |
| 17/06/2024 | 942.00p | 950.00p | 932.60p | 937.00p | 429653 |
| 14/06/2024 | 956.00p | 958.20p | 932.50p | 942.00p | 578924 |
| 13/06/2024 | 964.30p | 981.00p | 959.10p | 960.60p | 278640 |
| 12/06/2024 | 975.00p | 991.00p | 956.10p | 982.00p | 313308 |
| 11/06/2024 | 976.50p | 977.00p | 956.00p | 965.00p | 278254 |
| 10/06/2024 | 958.20p | 976.60p | 958.20p | 975.50p | 200958 |
| 07/06/2024 | 1,008.00p | 1,008.00p | 977.70p | 982.70p | 935024 |
| 06/06/2024 | 1,020.00p | 1,020.00p | 990.00p | 997.60p | 310102 |
| 05/06/2024 | 1,007.80p | 1,029.80p | 987.70p | 1,011.40p | 240630 |
| 04/06/2024 | 998.00p | 1,013.80p | 995.50p | 1,013.80p | 262106 |
| 03/06/2024 | 986.30p | 1,014.60p | 986.30p | 1,014.20p | 1475078 |
| 31/05/2024 | 974.70p | 999.50p | 974.70p | 993.00p | 1114832 |
| 30/05/2024 | 993.00p | 999.50p | 969.10p | 989.40p | 1053684 |
| 29/05/2024 | 999.00p | 1,006.00p | 969.00p | 975.60p | 588232 |
| 28/05/2024 | 1,006.00p | 1,028.84p | 990.00p | 995.00p | 709919 |
| 24/05/2024 | 990.00p | 1,025.20p | 990.00p | 1,023.00p | 346501 |
| 23/05/2024 | 993.00p | 1,010.80p | 974.50p | 1,008.60p | 354384 |
| 22/05/2024 | 980.00p | 1,002.60p | 955.95p | 995.10p | 850406 |
| 21/05/2024 | 980.00p | 989.90p | 954.84p | 985.00p | 247894 |
| 20/05/2024 | 962.10p | 992.20p | 962.10p | 982.00p | 286273 |
| 17/05/2024 | 961.00p | 991.70p | 942.50p | 980.40p | 940632 |
| 16/05/2024 | 980.00p | 985.60p | 975.20p | 977.50p | 506734 |
| 15/05/2024 | 964.50p | 977.50p | 964.05p | 976.40p | 489009 |
| 14/05/2024 | 959.90p | 965.20p | 947.20p | 957.80p | 93481 |
| 13/05/2024 | 975.00p | 975.59p | 958.70p | 960.40p | 563744 |
| 10/05/2024 | 961.40p | 973.40p | 944.70p | 973.40p | 311936 |
| 09/05/2024 | 930.00p | 957.90p | 930.00p | 957.90p | 351808 |
| 08/05/2024 | 930.00p | 947.50p | 921.50p | 932.70p | 252974 |
| 07/05/2024 | 920.00p | 932.00p | 916.00p | 930.70p | 394175 |
| 03/05/2024 | 877.00p | 918.00p | 877.00p | 910.00p | 761430 |
| 02/05/2024 | 912.00p | 928.00p | 891.30p | 902.40p | 823131 |
| 01/05/2024 | 924.40p | 955.90p | 924.40p | 938.40p | 102103 |
| 30/04/2024 | 966.30p | 980.00p | 946.60p | 946.60p | 236808 |
| 29/04/2024 | 950.00p | 971.05p | 950.00p | 966.70p | 404043 |
| 26/04/2024 | 942.70p | 954.80p | 938.80p | 952.00p | 528084 |
| 25/04/2024 | 930.00p | 946.70p | 930.00p | 934.50p | 360474 |
| 24/04/2024 | 945.00p | 951.40p | 939.40p | 940.00p | 2534842 |
| 23/04/2024 | 945.50p | 949.30p | 928.80p | 944.90p | 749029 |
| 22/04/2024 | 915.00p | 938.80p | 915.00p | 933.10p | 353801 |
| 19/04/2024 | 932.50p | 935.00p | 921.30p | 926.30p | 749541 |
| 18/04/2024 | 930.00p | 951.30p | 930.00p | 940.00p | 238853 |
| 17/04/2024 | 940.00p | 958.20p | 940.00p | 942.90p | 411590 |
| 16/04/2024 | 957.70p | 963.50p | 946.37p | 949.40p | 357898 |
| 15/04/2024 | 973.50p | 990.20p | 970.10p | 975.00p | 230239 |
| 12/04/2024 | 993.40p | 994.90p | 970.30p | 971.50p | 247908 |
| 11/04/2024 | 977.00p | 984.90p | 965.93p | 977.20p | 275259 |
| 10/04/2024 | 986.30p | 1,014.40p | 973.50p | 998.80p | 382683 |
| 09/04/2024 | 974.00p | 1,009.80p | 974.00p | 995.50p | 208035 |
| 08/04/2024 | 1,000.00p | 1,000.00p | 984.20p | 999.80p | 333765 |
| 05/04/2024 | 985.10p | 994.20p | 980.00p | 985.50p | 309837 |
| 04/04/2024 | 991.00p | 1,001.20p | 986.30p | 995.30p | 339915 |
| 03/04/2024 | 1,000.00p | 1,000.00p | 974.30p | 988.60p | 468371 |
| 02/04/2024 | 1,026.60p | 1,026.60p | 975.20p | 986.20p | 274775 |
| 28/03/2024 | 990.00p | 1,005.20p | 988.80p | 1,002.20p | 222373 |
| 27/03/2024 | 1,013.40p | 1,014.80p | 988.50p | 988.50p | 422535 |
| 26/03/2024 | 987.10p | 1,008.00p | 982.80p | 1,008.00p | 524308 |
| 25/03/2024 | 992.00p | 993.50p | 980.40p | 991.80p | 542179 |
| 22/03/2024 | 999.90p | 1,002.80p | 987.70p | 993.90p | 232338 |
| 21/03/2024 | 998.70p | 998.70p | 985.00p | 993.80p | 357894 |
| 20/03/2024 | 980.00p | 980.00p | 975.00p | 977.00p | 275551 |
| 19/03/2024 | 980.00p | 982.60p | 974.00p | 975.00p | 235836 |
| 18/03/2024 | 1,000.00p | 1,000.00p | 978.50p | 978.50p | 237309 |
| 15/03/2024 | 997.00p | 997.00p | 975.00p | 987.60p | 786438 |
| 14/03/2024 | 985.00p | 999.10p | 975.00p | 975.00p | 264162 |
| 13/03/2024 | 998.00p | 998.00p | 980.00p | 984.50p | 288452 |
| 12/03/2024 | 995.00p | 995.00p | 975.10p | 985.20p | 399557 |
*Close Price adjusted for both dividends and splits