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
16/05/2012 310.00p 311.00p 305.50p 311.00p 169689
15/05/2012 309.10p 315.00p 309.10p 310.00p 2951
14/05/2012 310.00p 315.10p 308.60p 310.00p 269392
11/05/2012 316.00p 320.10p 315.90p 320.10p 11381
10/05/2012 321.90p 321.90p 315.00p 315.50p 19661
09/05/2012 317.10p 324.90p 317.00p 320.00p 43346
08/05/2012 320.00p 322.90p 320.00p 321.50p 22076
04/05/2012 331.90p 332.50p 323.90p 326.50p 12091
03/05/2012 334.90p 336.50p 333.90p 336.50p 8686
02/05/2012 330.10p 331.35p 330.00p 331.35p 863
01/05/2012 330.13p 333.65p 330.13p 333.65p 2069
30/04/2012 330.90p 333.60p 330.20p 333.60p 3255
27/04/2012 328.20p 328.20p 327.02p 328.00p 11134
26/04/2012 322.00p 329.20p 322.00p 328.00p 9776
25/04/2012 321.90p 325.20p 314.90p 321.75p 80244
24/04/2012 321.00p 321.90p 320.20p 320.55p 15984
23/04/2012 323.00p 326.80p 314.80p 316.20p 16493
20/04/2012 330.00p 330.00p 324.90p 325.00p 10890
19/04/2012 324.60p 325.00p 317.80p 317.80p 7036
18/04/2012 325.00p 328.50p 320.10p 322.00p 35755
17/04/2012 319.80p 324.60p 317.60p 322.50p 9801
16/04/2012 317.00p 317.00p 314.45p 314.45p 800
13/04/2012 310.00p 320.00p 310.00p 313.85p 33025
12/04/2012 304.00p 315.00p 302.10p 312.25p 34404
11/04/2012 305.00p 308.80p 305.00p 308.80p 10737
10/04/2012 304.00p 315.00p 303.90p 307.10p 614
05/04/2012 305.00p 314.00p 305.00p 314.00p 20946
04/04/2012 315.30p 316.00p 312.75p 312.75p 26255
03/04/2012 317.00p 317.70p 314.70p 315.30p 101023
02/04/2012 317.00p 317.00p 311.70p 315.20p 82279
30/03/2012 312.00p 313.30p 311.00p 312.00p 21079
29/03/2012 306.80p 309.50p 304.60p 307.00p 10302
28/03/2012 309.90p 311.10p 304.80p 310.50p 24957
27/03/2012 310.00p 312.10p 303.85p 303.85p 16997
26/03/2012 314.00p 316.10p 308.00p 311.00p 17080
23/03/2012 317.90p 317.90p 308.00p 314.00p 67578
22/03/2012 315.00p 319.80p 314.30p 315.00p 107636
21/03/2012 320.10p 325.70p 319.60p 321.00p 40039
20/03/2012 323.70p 325.00p 322.50p 323.00p 12951
19/03/2012 327.10p 327.70p 322.24p 326.00p 66773
16/03/2012 324.00p 332.10p 320.10p 330.00p 8127
15/03/2012 320.00p 326.90p 319.97p 324.50p 13700
14/03/2012 335.70p 336.30p 330.00p 333.00p 44391
13/03/2012 336.00p 337.00p 324.80p 333.00p 142986
12/03/2012 334.00p 336.00p 320.00p 334.00p 89351
09/03/2012 324.00p 338.00p 320.00p 335.70p 6683
08/03/2012 320.00p 325.50p 319.70p 325.50p 11816
07/03/2012 320.00p 322.00p 310.00p 315.00p 48834
06/03/2012 325.10p 331.00p 320.00p 331.00p 66181
05/03/2012 340.00p 341.50p 326.00p 335.00p 104714
02/03/2012 325.00p 342.00p 325.00p 342.00p 103146
01/03/2012 340.00p 343.90p 339.90p 340.50p 15870
29/02/2012 340.00p 343.90p 324.60p 343.00p 26898
28/02/2012 335.80p 345.00p 335.80p 344.00p 92260
27/02/2012 334.50p 340.10p 324.60p 336.15p 70881
24/02/2012 333.00p 342.00p 333.00p 342.00p 69836
23/02/2012 331.90p 335.10p 324.80p 329.50p 12352
22/02/2012 327.00p 337.00p 327.00p 337.00p 322843
21/02/2012 315.00p 330.10p 310.10p 330.10p 18483
20/02/2012 305.00p 318.00p 304.60p 315.50p 16847
17/02/2012 294.00p 310.60p 294.00p 304.00p 45887
16/02/2012 276.10p 294.90p 276.00p 294.00p 11334
15/02/2012 281.50p 287.90p 280.00p 286.00p 29057
14/02/2012 281.90p 281.90p 281.00p 281.50p 3831
13/02/2012 280.00p 284.00p 279.20p 284.00p 26396
10/02/2012 279.90p 292.50p 279.90p 284.80p 28118
09/02/2012 274.00p 281.50p 270.10p 279.75p 19476
08/02/2012 275.80p 275.80p 269.90p 271.50p 10688
07/02/2012 266.10p 272.50p 266.00p 272.20p 4964
06/02/2012 273.10p 277.25p 269.70p 277.25p 7534
03/02/2012 263.10p 276.80p 263.00p 276.50p 5784
02/02/2012 267.10p 267.10p 261.00p 263.00p 7406
01/02/2012 263.90p 275.00p 263.90p 273.00p 44121
31/01/2012 261.10p 268.10p 261.00p 262.90p 45559
30/01/2012 260.00p 262.10p 254.80p 260.00p 8341
27/01/2012 266.70p 266.70p 260.00p 260.20p 9019
26/01/2012 267.20p 267.20p 264.80p 266.85p 15016
25/01/2012 260.00p 260.50p 260.00p 260.50p 1366
24/01/2012 272.40p 272.40p 259.80p 259.80p 2830
23/01/2012 266.50p 266.50p 263.20p 265.00p 3743
20/01/2012 268.90p 269.00p 260.00p 260.00p 20065
19/01/2012 264.70p 267.00p 260.10p 267.00p 25842
18/01/2012 257.30p 263.10p 256.10p 260.50p 11792
17/01/2012 267.90p 268.00p 255.07p 259.45p 6776
16/01/2012 252.10p 261.80p 252.10p 255.50p 2490
13/01/2012 263.40p 268.00p 256.00p 268.00p 24237
12/01/2012 255.20p 265.40p 255.00p 255.00p 5610
11/01/2012 261.00p 261.00p 250.19p 255.00p 21495
10/01/2012 244.90p 251.10p 244.90p 247.70p 3183
09/01/2012 240.00p 240.00p 240.00p 240.00p 787
06/01/2012 238.10p 246.80p 235.30p 235.30p 18432
05/01/2012 240.00p 242.00p 238.00p 242.00p 704
04/01/2012 244.00p 250.00p 239.00p 240.00p 20791
03/01/2012 245.50p 250.00p 227.00p 250.00p 3921
30/12/2011 237.70p 240.00p 226.71p 240.00p 4072
29/12/2011 240.20p 240.20p 235.05p 235.05p 1441
28/12/2011 240.10p 240.10p 239.00p 239.00p 490
23/12/2011 244.50p 245.60p 244.50p 245.60p 36
22/12/2011 234.90p 237.40p 233.90p 235.50p 13415
21/12/2011 230.00p 237.30p 229.00p 237.30p 50486
20/12/2011 230.00p 231.70p 229.00p 229.00p 111289
19/12/2011 229.80p 240.20p 228.60p 230.00p 72738
16/12/2011 228.80p 237.50p 227.50p 231.50p 4538
15/12/2011 231.10p 233.50p 227.00p 231.50p 24436
14/12/2011 240.00p 240.00p 229.70p 234.00p 24220
13/12/2011 245.20p 245.40p 239.70p 242.00p 31766
12/12/2011 264.30p 264.40p 248.10p 251.00p 26924
09/12/2011 251.00p 254.80p 247.40p 249.00p 11691
08/12/2011 251.10p 251.50p 251.00p 251.50p 4090
07/12/2011 254.80p 264.50p 253.10p 256.50p 9452
06/12/2011 257.10p 257.10p 251.00p 256.20p 9769
05/12/2011 259.90p 263.60p 249.70p 250.00p 24661
02/12/2011 250.00p 257.00p 250.00p 255.50p 832
01/12/2011 257.90p 257.90p 251.00p 251.00p 16182
30/11/2011 235.70p 260.00p 235.70p 260.00p 30085
29/11/2011 241.10p 247.00p 241.00p 247.00p 12826
28/11/2011 240.30p 245.00p 235.90p 245.00p 4798
25/11/2011 232.50p 232.60p 230.00p 230.00p 3960
24/11/2011 235.00p 235.50p 231.50p 231.50p 11917
23/11/2011 236.10p 248.70p 236.00p 248.70p 6280
22/11/2011 238.00p 241.10p 235.10p 240.75p 17714
21/11/2011 240.10p 240.10p 238.00p 238.00p 49343
18/11/2011 249.80p 249.90p 235.00p 243.50p 24652
17/11/2011 250.10p 250.10p 241.70p 241.70p 18346
16/11/2011 254.90p 255.10p 250.15p 254.00p 7086
15/11/2011 258.20p 260.20p 252.50p 252.50p 0
14/11/2011 258.20p 260.20p 257.00p 258.95p 3944
11/11/2011 256.00p 260.95p 255.70p 260.95p 31874
10/11/2011 257.10p 257.10p 255.70p 256.75p 6292
09/11/2011 268.00p 268.00p 252.00p 258.00p 28396
08/11/2011 275.00p 280.10p 270.00p 275.00p 55992
07/11/2011 285.00p 285.00p 270.00p 270.00p 83718
04/11/2011 279.30p 285.00p 275.00p 278.35p 22665
03/11/2011 271.50p 277.50p 270.20p 277.50p 46760
02/11/2011 269.90p 275.00p 266.90p 274.00p 97785
01/11/2011 275.00p 275.00p 265.00p 266.00p 59715
31/10/2011 285.00p 285.40p 278.00p 284.75p 11739
28/10/2011 288.00p 288.90p 280.00p 280.00p 9665
27/10/2011 278.00p 281.60p 278.00p 280.00p 18454
26/10/2011 273.20p 273.20p 265.00p 265.00p 2537
25/10/2011 276.90p 276.90p 275.80p 275.80p 4457
24/10/2011 277.00p 277.00p 273.65p 273.65p 2610
21/10/2011 279.90p 280.00p 275.00p 277.50p 13372
20/10/2011 268.30p 274.90p 265.10p 273.50p 16794
19/10/2011 275.00p 283.00p 274.70p 275.00p 5536
18/10/2011 284.10p 285.70p 275.00p 285.70p 13117
17/10/2011 291.50p 291.50p 284.00p 284.00p 138257
14/10/2011 271.70p 297.30p 271.70p 294.50p 19875
13/10/2011 274.30p 292.20p 274.30p 280.00p 32120
12/10/2011 270.00p 278.90p 270.00p 278.90p 13849
11/10/2011 262.00p 270.80p 262.00p 265.50p 7316
10/10/2011 274.90p 275.00p 265.70p 275.00p 6108
07/10/2011 265.10p 274.90p 265.10p 274.00p 15222
06/10/2011 267.90p 272.40p 265.00p 265.00p 23124
05/10/2011 258.00p 265.90p 258.00p 265.90p 900
04/10/2011 255.20p 256.50p 250.10p 256.50p 8039
03/10/2011 265.20p 265.20p 260.00p 264.00p 25062
30/09/2011 263.10p 269.30p 263.10p 266.00p 23302
29/09/2011 268.60p 270.00p 264.70p 265.50p 11281
28/09/2011 265.00p 268.00p 265.00p 266.50p 19878
27/09/2011 266.80p 268.00p 265.30p 265.40p 38327
26/09/2011 260.00p 265.30p 257.00p 260.00p 8753
23/09/2011 260.00p 260.70p 259.00p 259.00p 28000
22/09/2011 273.00p 273.00p 259.22p 261.00p 15586
21/09/2011 270.10p 277.00p 255.00p 258.00p 34720
20/09/2011 274.90p 275.00p 272.00p 275.00p 85280
19/09/2011 275.10p 276.02p 271.00p 275.00p 13462
16/09/2011 283.10p 289.00p 280.40p 285.00p 115912
15/09/2011 279.90p 286.20p 279.90p 280.10p 72558
14/09/2011 274.00p 275.50p 273.00p 274.00p 6333
13/09/2011 276.10p 280.00p 273.50p 275.00p 15722
12/09/2011 274.90p 275.00p 272.50p 272.50p 12779
09/09/2011 286.20p 286.20p 284.00p 284.00p 18806
08/09/2011 284.90p 287.70p 283.20p 285.10p 28793
07/09/2011 270.00p 285.10p 263.00p 284.00p 19954
06/09/2011 264.80p 264.80p 263.00p 263.00p 4637
05/09/2011 263.00p 264.20p 262.00p 264.20p 2934
02/09/2011 268.10p 268.10p 265.00p 268.00p 10690
01/09/2011 270.10p 274.10p 270.00p 273.95p 87669
31/08/2011 267.80p 280.10p 267.70p 272.00p 37424
30/08/2011 260.00p 284.90p 260.00p 270.10p 30502
26/08/2011 268.30p 274.10p 265.00p 271.50p 26922
25/08/2011 263.60p 270.00p 263.60p 270.00p 18413
24/08/2011 260.00p 267.90p 258.60p 267.00p 10512
23/08/2011 259.90p 265.00p 257.00p 263.10p 5902
22/08/2011 263.80p 264.90p 255.00p 255.00p 47602
19/08/2011 263.10p 265.70p 255.10p 262.55p 15065
18/08/2011 280.00p 283.80p 269.00p 274.80p 78157
17/08/2011 279.00p 290.80p 279.00p 286.60p 15066
16/08/2011 283.00p 285.60p 276.00p 284.00p 47185
15/08/2011 287.00p 287.00p 284.40p 286.00p 13884
12/08/2011 285.00p 301.00p 285.00p 286.00p 65476
11/08/2011 274.90p 285.80p 267.10p 283.95p 98545
10/08/2011 289.90p 290.20p 262.10p 267.00p 123573
09/08/2011 248.30p 285.10p 243.00p 280.00p 109245
08/08/2011 263.70p 272.20p 250.00p 256.00p 60338
05/08/2011 265.10p 270.60p 250.10p 265.00p 80012
04/08/2011 282.00p 284.87p 262.90p 268.30p 50599
03/08/2011 281.70p 286.90p 280.00p 283.00p 50492
02/08/2011 280.90p 284.90p 276.00p 283.00p 18126

*Close Price adjusted for both dividends and splits