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
06/05/2014 591.50p 611.50p 590.00p 595.00p 217516
02/05/2014 591.50p 597.50p 590.00p 593.00p 265455
01/05/2014 588.00p 595.00p 581.00p 592.00p 468073
30/04/2014 586.00p 594.00p 571.00p 581.00p 1605264
29/04/2014 591.00p 592.50p 583.50p 585.00p 349993
28/04/2014 610.50p 610.50p 578.95p 590.00p 351836
25/04/2014 610.00p 620.50p 601.00p 605.50p 217416
24/04/2014 635.00p 635.00p 601.52p 616.50p 170836
23/04/2014 640.00p 640.00p 622.00p 624.00p 106642
22/04/2014 640.00p 640.00p 627.13p 638.50p 58938
17/04/2014 635.00p 640.00p 624.50p 640.00p 185934
16/04/2014 634.00p 634.00p 624.00p 630.50p 302583
15/04/2014 622.00p 626.50p 614.00p 622.00p 375037
14/04/2014 630.00p 636.50p 590.50p 616.00p 634464
11/04/2014 638.00p 639.50p 624.50p 634.00p 345232
10/04/2014 640.00p 653.50p 638.50p 643.00p 1027951
09/04/2014 616.50p 645.50p 612.00p 639.50p 676867
08/04/2014 642.00p 644.50p 602.50p 612.00p 579745
07/04/2014 640.00p 650.00p 638.50p 639.50p 106469
04/04/2014 640.00p 649.50p 640.00p 645.00p 525251
03/04/2014 649.00p 658.50p 644.50p 646.50p 119078
02/04/2014 649.50p 660.00p 648.00p 654.50p 114006
01/04/2014 650.00p 650.00p 644.50p 650.00p 243382
31/03/2014 648.00p 655.04p 640.50p 647.00p 222152
28/03/2014 660.00p 660.00p 640.00p 644.00p 278886
27/03/2014 673.50p 673.50p 658.50p 658.50p 281561
26/03/2014 675.00p 677.50p 665.00p 670.00p 246401
25/03/2014 667.00p 680.00p 667.00p 672.00p 586990
24/03/2014 662.50p 672.50p 655.00p 660.50p 227551
21/03/2014 659.00p 664.50p 653.00p 660.00p 612000
20/03/2014 665.00p 665.00p 654.50p 659.00p 592514
19/03/2014 670.00p 670.00p 660.00p 660.00p 247758
18/03/2014 660.00p 670.00p 656.50p 667.50p 104154
17/03/2014 640.00p 660.00p 640.00p 659.00p 643361
14/03/2014 636.50p 645.00p 631.50p 645.00p 245384
13/03/2014 665.00p 671.00p 638.00p 642.00p 184343
12/03/2014 688.00p 688.00p 659.00p 659.00p 332075
11/03/2014 689.50p 690.00p 676.50p 676.50p 1307038
10/03/2014 688.00p 689.50p 671.00p 679.50p 232691
07/03/2014 682.00p 685.00p 665.50p 679.50p 170447
06/03/2014 678.50p 689.50p 666.50p 679.00p 225408
05/03/2014 675.00p 695.00p 671.00p 678.00p 1406704
04/03/2014 665.00p 675.00p 660.00p 668.50p 294515
03/03/2014 647.50p 665.00p 647.00p 665.00p 529685
28/02/2014 655.00p 665.00p 650.50p 660.00p 316311
27/02/2014 649.00p 665.00p 644.50p 658.00p 550858
26/02/2014 668.50p 675.50p 653.00p 656.50p 1138740
25/02/2014 645.00p 669.00p 637.00p 666.50p 524609
24/02/2014 646.00p 650.00p 639.50p 648.50p 131574
21/02/2014 641.00p 650.00p 634.00p 648.00p 1296116
20/02/2014 629.00p 639.00p 628.50p 637.00p 383545
19/02/2014 641.00p 643.50p 635.00p 637.50p 480726
18/02/2014 617.00p 644.50p 617.00p 636.00p 245417
17/02/2014 615.00p 625.00p 610.00p 623.00p 144352
14/02/2014 617.00p 623.50p 608.00p 610.00p 689687
13/02/2014 612.00p 623.00p 610.00p 616.00p 150972
12/02/2014 612.00p 624.50p 606.00p 616.50p 548057
11/02/2014 614.50p 620.00p 610.00p 613.50p 291523
10/02/2014 622.00p 626.50p 610.50p 618.50p 59304
07/02/2014 624.00p 629.50p 618.00p 625.00p 155246
06/02/2014 611.00p 619.00p 604.00p 619.00p 111471
05/02/2014 604.00p 615.00p 600.00p 604.00p 333049
04/02/2014 598.00p 611.00p 595.00p 605.00p 340556
03/02/2014 594.50p 615.00p 591.85p 598.50p 997500
31/01/2014 570.00p 598.00p 570.00p 594.50p 1021499
30/01/2014 594.00p 594.50p 579.00p 579.00p 185201
29/01/2014 605.00p 607.77p 585.00p 592.00p 769219
28/01/2014 595.00p 608.00p 595.00p 599.00p 1757191
27/01/2014 620.00p 620.00p 592.00p 599.00p 238972
24/01/2014 627.00p 627.00p 605.00p 607.50p 331177
23/01/2014 636.00p 636.50p 619.17p 623.00p 154142
22/01/2014 644.00p 644.00p 636.50p 636.50p 198739
21/01/2014 639.00p 642.50p 633.50p 637.50p 327315
20/01/2014 635.00p 650.00p 635.00p 638.50p 262697
17/01/2014 640.00p 645.00p 630.55p 640.00p 114305
16/01/2014 642.00p 649.50p 638.00p 639.50p 169639
15/01/2014 630.00p 647.00p 630.00p 644.00p 568927
14/01/2014 625.00p 634.00p 616.50p 633.50p 583396
13/01/2014 630.00p 633.00p 619.00p 627.50p 698598
10/01/2014 638.00p 645.00p 626.50p 628.00p 636461
09/01/2014 653.00p 653.00p 635.00p 637.00p 1305399
08/01/2014 653.00p 654.00p 650.00p 653.00p 920077
07/01/2014 650.00p 654.00p 650.00p 653.00p 189099
06/01/2014 650.00p 654.50p 649.50p 652.50p 679719
03/01/2014 642.00p 651.00p 637.00p 650.00p 570152
02/01/2014 647.50p 655.00p 643.27p 651.00p 193786
31/12/2013 649.50p 654.50p 647.00p 647.00p 351001
30/12/2013 655.00p 655.00p 645.50p 650.00p 250014
27/12/2013 643.50p 655.00p 638.00p 653.50p 239391
24/12/2013 647.00p 651.00p 645.00p 650.00p 105175
23/12/2013 640.50p 650.00p 637.00p 649.00p 809617
20/12/2013 645.00p 651.50p 633.50p 637.00p 10630164
19/12/2013 641.00p 655.00p 640.00p 647.00p 1536696
18/12/2013 635.50p 656.00p 635.50p 647.00p 1372469
17/12/2013 640.00p 655.00p 640.00p 655.00p 658975
16/12/2013 635.50p 665.00p 635.50p 653.00p 812848
13/12/2013 640.00p 657.00p 640.00p 651.00p 676986
12/12/2013 640.00p 649.00p 634.50p 646.00p 1977464
11/12/2013 644.00p 644.00p 635.00p 639.50p 473198
10/12/2013 621.00p 640.00p 621.00p 637.00p 1085437
09/12/2013 620.00p 625.00p 614.00p 623.00p 515186
06/12/2013 620.00p 640.00p 618.50p 624.00p 1075152
05/12/2013 611.00p 620.00p 611.00p 618.50p 276934
04/12/2013 605.00p 620.00p 605.00p 617.00p 197453
03/12/2013 612.00p 619.00p 602.50p 611.50p 243185
02/12/2013 630.00p 630.00p 610.00p 619.00p 225994
29/11/2013 620.00p 626.00p 615.00p 622.50p 374385
28/11/2013 628.00p 635.00p 617.00p 622.00p 245574
27/11/2013 630.00p 630.00p 608.00p 626.50p 841539
26/11/2013 635.00p 635.00p 600.00p 608.00p 1649050
25/11/2013 637.00p 639.00p 620.00p 620.00p 341095
22/11/2013 644.50p 644.50p 625.50p 632.00p 855398
21/11/2013 643.00p 644.00p 636.50p 636.50p 291087
20/11/2013 645.00p 645.00p 639.00p 639.00p 285922
19/11/2013 645.00p 645.00p 638.00p 639.00p 477305
18/11/2013 650.00p 650.00p 632.00p 642.00p 417540
15/11/2013 650.00p 650.00p 645.00p 648.00p 186042
14/11/2013 650.00p 655.00p 640.00p 650.00p 1647019
13/11/2013 641.50p 647.00p 637.50p 643.50p 757958
12/11/2013 645.00p 645.00p 635.00p 637.50p 442223
11/11/2013 633.00p 645.00p 633.00p 642.50p 116616
08/11/2013 640.00p 651.00p 630.00p 643.00p 891673
07/11/2013 630.00p 640.00p 607.98p 635.00p 2135037
06/11/2013 600.00p 624.00p 595.00p 621.50p 376562
05/11/2013 595.00p 600.00p 591.50p 600.00p 107136
04/11/2013 595.00p 599.50p 588.00p 595.00p 662907
01/11/2013 595.00p 600.00p 587.00p 588.00p 484632
31/10/2013 604.50p 604.50p 595.00p 595.00p 490062
30/10/2013 630.00p 630.00p 597.50p 604.00p 578384
29/10/2013 619.50p 629.00p 614.00p 614.00p 231193
28/10/2013 630.00p 630.00p 610.00p 616.00p 337636
25/10/2013 631.00p 635.00p 627.50p 628.50p 602917
24/10/2013 617.00p 632.00p 617.00p 628.50p 742431
23/10/2013 612.00p 625.00p 610.00p 621.50p 1131669
22/10/2013 628.00p 630.00p 610.00p 615.00p 951965
21/10/2013 640.00p 640.00p 624.50p 629.00p 52962
18/10/2013 625.50p 635.00p 620.00p 635.00p 274096
17/10/2013 611.50p 635.00p 600.00p 620.00p 1379735
16/10/2013 595.00p 612.00p 593.00p 611.00p 621215
15/10/2013 685.00p 714.90p 678.70p 695.00p 152643
14/10/2013 693.90p 699.00p 690.00p 699.00p 35381
11/10/2013 698.10p 700.00p 689.90p 694.00p 71137
10/10/2013 694.70p 708.00p 693.60p 700.00p 78401
09/10/2013 694.70p 694.70p 685.50p 692.00p 30251
08/10/2013 697.00p 698.00p 690.00p 690.00p 16335
07/10/2013 699.80p 699.94p 690.00p 695.00p 20202
04/10/2013 698.90p 700.20p 696.20p 700.00p 152290
03/10/2013 707.00p 707.00p 698.00p 698.00p 2845
02/10/2013 700.00p 703.80p 694.00p 694.00p 16080
01/10/2013 700.00p 702.20p 697.00p 700.00p 9428
30/09/2013 700.30p 701.00p 698.00p 698.50p 23988
27/09/2013 700.00p 704.70p 697.70p 700.00p 14634
26/09/2013 693.80p 700.00p 690.30p 695.85p 17951
25/09/2013 686.00p 696.20p 686.00p 695.00p 96644
24/09/2013 676.20p 690.00p 676.20p 690.00p 7236
23/09/2013 683.00p 683.40p 675.50p 680.00p 76964
20/09/2013 686.90p 691.30p 676.00p 680.00p 25316
19/09/2013 690.00p 694.00p 685.40p 690.00p 45242
18/09/2013 690.00p 700.00p 682.60p 691.50p 8427
17/09/2013 690.10p 700.00p 679.30p 700.00p 19525
16/09/2013 675.00p 706.30p 675.00p 691.10p 35089
13/09/2013 665.10p 675.00p 656.40p 675.00p 32684
12/09/2013 650.30p 665.00p 650.00p 665.00p 19389
11/09/2013 638.60p 658.60p 635.00p 650.00p 333642
10/09/2013 652.10p 652.10p 638.00p 639.00p 24471
09/09/2013 647.00p 647.00p 640.40p 646.00p 15853
06/09/2013 645.80p 645.90p 645.00p 645.00p 4506
05/09/2013 650.10p 650.20p 644.90p 645.00p 21314
04/09/2013 650.00p 650.00p 638.10p 638.10p 58747
03/09/2013 635.10p 650.00p 635.00p 649.00p 29960
02/09/2013 642.00p 643.00p 628.90p 636.00p 16475
30/08/2013 662.10p 662.10p 642.00p 643.00p 33379
29/08/2013 652.90p 668.60p 648.20p 656.60p 45878
28/08/2013 620.00p 650.00p 620.00p 650.00p 45530
27/08/2013 610.30p 620.00p 608.00p 620.00p 2351
23/08/2013 605.10p 625.00p 603.30p 625.00p 5404
22/08/2013 595.30p 612.00p 595.30p 612.00p 6449
21/08/2013 582.80p 588.30p 575.80p 587.50p 15392
20/08/2013 609.90p 632.20p 583.30p 596.50p 16530
19/08/2013 604.20p 632.20p 600.30p 632.20p 100074
16/08/2013 590.00p 610.00p 590.00p 610.00p 18918
15/08/2013 609.90p 613.30p 590.00p 590.00p 3440
14/08/2013 607.00p 618.10p 596.20p 607.00p 25210
13/08/2013 609.70p 618.10p 606.00p 618.10p 5532
12/08/2013 612.10p 612.40p 600.10p 610.00p 15480
09/08/2013 608.60p 616.90p 600.00p 613.00p 4236
08/08/2013 612.40p 615.00p 600.00p 600.00p 99588
07/08/2013 590.00p 621.00p 590.00p 610.00p 30401
06/08/2013 619.00p 623.50p 610.00p 615.00p 33523
05/08/2013 626.90p 626.90p 623.50p 623.50p 4320
02/08/2013 630.00p 631.00p 623.50p 623.50p 5449
01/08/2013 614.60p 626.00p 614.60p 625.00p 26737
31/07/2013 609.30p 615.00p 592.00p 610.00p 14221
30/07/2013 594.90p 594.90p 592.00p 592.00p 33443
29/07/2013 592.00p 593.00p 587.00p 588.00p 22246
26/07/2013 599.00p 600.00p 591.80p 593.00p 5570
25/07/2013 572.00p 604.80p 572.00p 600.00p 42950
24/07/2013 594.00p 594.00p 575.00p 588.00p 301630
23/07/2013 583.20p 590.00p 572.00p 575.00p 20205
22/07/2013 564.90p 585.00p 564.90p 585.00p 22498

*Close Price adjusted for both dividends and splits