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
01/08/2011 286.10p 287.20p 281.00p 281.00p 41938
29/07/2011 295.00p 295.00p 282.10p 291.00p 89639
28/07/2011 295.00p 297.00p 294.70p 296.50p 43486
27/07/2011 298.10p 302.18p 294.60p 300.00p 11111
26/07/2011 296.00p 304.90p 296.00p 302.00p 4836
25/07/2011 294.70p 301.90p 294.70p 301.90p 14005
22/07/2011 294.20p 296.10p 294.20p 295.80p 13619
21/07/2011 293.80p 294.60p 290.00p 290.00p 8452
20/07/2011 295.00p 295.00p 291.00p 291.60p 11945
19/07/2011 294.80p 294.90p 292.00p 292.00p 8644
18/07/2011 292.70p 292.70p 289.80p 289.80p 1847
15/07/2011 299.90p 300.00p 293.20p 294.00p 14556
14/07/2011 285.10p 299.90p 285.10p 299.90p 16643
13/07/2011 284.90p 293.90p 282.70p 290.00p 33927
12/07/2011 281.30p 288.00p 278.00p 282.50p 25869
11/07/2011 302.00p 303.84p 281.00p 281.00p 16815
08/07/2011 329.90p 333.70p 299.00p 302.90p 275345
07/07/2011 338.10p 338.10p 333.10p 333.70p 12021
06/07/2011 345.10p 345.10p 337.00p 337.00p 54538
05/07/2011 345.20p 347.50p 340.20p 347.50p 5484
04/07/2011 343.90p 349.00p 343.90p 349.00p 12382
01/07/2011 340.00p 345.00p 340.00p 345.00p 4402
30/06/2011 336.80p 340.00p 332.60p 340.00p 16835
29/06/2011 339.90p 340.00p 338.00p 338.00p 13319
28/06/2011 334.90p 334.90p 330.00p 334.50p 10629
27/06/2011 326.10p 333.10p 324.80p 333.10p 55165
24/06/2011 330.10p 334.60p 329.80p 330.00p 8539
23/06/2011 339.90p 340.00p 330.00p 330.00p 11065
22/06/2011 338.30p 340.00p 330.40p 332.00p 22868
21/06/2011 336.10p 339.90p 330.00p 330.00p 33928
20/06/2011 338.40p 340.00p 327.80p 336.10p 42511
17/06/2011 330.00p 338.90p 330.00p 337.00p 17049
16/06/2011 320.10p 331.90p 320.10p 330.15p 36832
15/06/2011 328.20p 333.90p 321.70p 330.35p 20243
14/06/2011 329.30p 337.00p 329.30p 336.50p 7297
13/06/2011 330.20p 334.40p 330.00p 330.20p 7031
10/06/2011 336.00p 336.70p 335.90p 336.70p 3675
09/06/2011 340.10p 340.10p 338.00p 338.90p 114263
08/06/2011 346.10p 346.10p 340.00p 344.80p 21156
07/06/2011 345.00p 352.80p 344.80p 350.50p 25153
06/06/2011 340.10p 351.55p 340.10p 351.55p 0
03/06/2011 340.10p 346.40p 340.10p 346.40p 17658
02/06/2011 340.10p 341.00p 340.00p 340.00p 15431
01/06/2011 350.20p 360.00p 348.10p 348.10p 20365
31/05/2011 347.00p 360.00p 345.50p 360.00p 104401
27/05/2011 347.00p 348.30p 344.00p 346.50p 10789
26/05/2011 339.20p 342.50p 339.20p 342.50p 10307
25/05/2011 347.90p 348.00p 347.90p 348.00p 697
24/05/2011 345.90p 347.00p 344.30p 347.00p 11102
23/05/2011 342.10p 346.00p 340.00p 345.00p 10177
20/05/2011 354.10p 354.10p 352.00p 353.70p 6604
19/05/2011 350.90p 359.90p 350.90p 359.00p 4840
18/05/2011 349.90p 356.00p 349.90p 352.50p 7069
17/05/2011 345.20p 352.00p 345.20p 350.00p 46972
16/05/2011 341.70p 352.40p 341.70p 352.10p 42685
13/05/2011 345.70p 347.90p 345.70p 347.90p 135
12/05/2011 343.40p 352.00p 342.00p 352.00p 16211
11/05/2011 352.00p 352.30p 345.20p 348.00p 7239
10/05/2011 350.00p 354.30p 349.70p 350.00p 17148
09/05/2011 342.90p 346.30p 342.00p 346.30p 11170
06/05/2011 340.00p 347.50p 340.00p 347.50p 11322
05/05/2011 336.00p 337.60p 335.00p 337.00p 33948
04/05/2011 345.10p 348.40p 334.10p 335.10p 54471
03/05/2011 355.10p 355.10p 340.00p 341.50p 7558
28/04/2011 349.30p 352.60p 346.30p 346.30p 24153
27/04/2011 347.70p 349.00p 347.50p 349.00p 4691
26/04/2011 353.50p 357.00p 352.13p 357.00p 6032
21/04/2011 356.90p 362.00p 348.80p 353.60p 62131
20/04/2011 352.90p 356.90p 348.10p 349.90p 46558
19/04/2011 340.10p 347.00p 339.70p 347.00p 62819
18/04/2011 349.90p 353.00p 337.50p 337.50p 27580
15/04/2011 341.50p 355.60p 340.60p 351.00p 33348
14/04/2011 340.00p 345.50p 340.00p 345.50p 45237
13/04/2011 338.30p 351.80p 338.30p 343.50p 22673
12/04/2011 340.10p 340.10p 334.20p 336.50p 15501
11/04/2011 342.50p 342.70p 335.00p 335.00p 9282
08/04/2011 345.30p 347.30p 344.30p 345.25p 55662
07/04/2011 345.00p 345.00p 340.00p 340.00p 10203
06/04/2011 345.00p 350.00p 341.10p 343.50p 19336
05/04/2011 342.00p 350.00p 335.00p 335.00p 43692
04/04/2011 335.30p 343.40p 335.00p 341.00p 29553
01/04/2011 333.00p 340.50p 332.00p 340.50p 7440
31/03/2011 336.40p 337.10p 332.10p 332.80p 31788
30/03/2011 331.70p 345.00p 331.70p 340.00p 8277
29/03/2011 339.60p 340.10p 336.60p 339.00p 161644
28/03/2011 337.00p 340.20p 335.00p 340.00p 22626
25/03/2011 334.00p 345.00p 334.00p 345.00p 63951
24/03/2011 329.90p 339.40p 329.90p 334.00p 48653
23/03/2011 322.50p 326.10p 320.00p 325.00p 40436
22/03/2011 332.50p 333.00p 325.00p 327.00p 18882
21/03/2011 334.70p 338.50p 329.00p 338.50p 6035
18/03/2011 339.10p 339.10p 331.00p 333.00p 68014
17/03/2011 329.90p 339.40p 329.90p 339.40p 9569
16/03/2011 334.90p 334.90p 320.40p 324.00p 27189
15/03/2011 332.70p 343.00p 324.00p 338.50p 74634
14/03/2011 347.70p 348.30p 336.50p 339.00p 30473
11/03/2011 335.10p 349.94p 335.00p 347.50p 16853
10/03/2011 340.10p 345.00p 335.00p 345.00p 28991
09/03/2011 348.90p 349.90p 340.00p 345.00p 20780
08/03/2011 347.90p 351.29p 343.40p 346.75p 14760
07/03/2011 340.10p 354.74p 340.10p 351.50p 35168
04/03/2011 360.10p 363.90p 343.50p 349.10p 40951
03/03/2011 366.00p 378.30p 359.40p 363.00p 141602
02/03/2011 378.60p 381.40p 375.50p 375.50p 14309
01/03/2011 373.30p 384.80p 373.30p 384.80p 39073
28/02/2011 375.00p 380.00p 370.50p 380.00p 32346
25/02/2011 369.50p 372.00p 364.10p 370.50p 13046
24/02/2011 360.00p 369.90p 355.10p 369.90p 41419
23/02/2011 370.00p 370.10p 363.20p 364.50p 22526
22/02/2011 360.00p 369.60p 360.00p 369.60p 24285
21/02/2011 371.00p 371.00p 370.50p 370.50p 700
18/02/2011 375.00p 375.20p 366.10p 371.00p 36044
17/02/2011 363.60p 375.10p 363.60p 368.50p 35263
16/02/2011 363.00p 377.50p 363.00p 375.00p 84156
15/02/2011 355.00p 359.00p 355.00p 359.00p 17423
14/02/2011 355.00p 362.20p 347.50p 354.00p 40663
11/02/2011 350.30p 352.50p 344.70p 347.20p 18374
10/02/2011 351.80p 351.80p 344.00p 348.00p 22449
09/02/2011 360.00p 360.00p 343.60p 349.20p 24033
08/02/2011 360.70p 360.70p 356.00p 358.00p 16697
07/02/2011 359.90p 365.00p 359.70p 363.00p 48620
04/02/2011 352.00p 360.00p 349.20p 349.20p 29472
03/02/2011 350.00p 352.01p 347.47p 349.00p 42005
02/02/2011 335.00p 357.00p 335.00p 357.00p 40638
01/02/2011 339.40p 343.00p 328.10p 343.00p 256276
31/01/2011 353.00p 353.00p 340.00p 340.80p 126962
28/01/2011 359.00p 361.90p 355.00p 355.00p 107142
27/01/2011 368.00p 370.10p 362.00p 362.90p 71318
26/01/2011 366.00p 370.60p 362.11p 370.60p 51183
25/01/2011 367.90p 369.90p 360.00p 363.00p 102501
24/01/2011 362.80p 369.00p 362.80p 367.90p 42879
21/01/2011 362.30p 371.80p 362.30p 370.20p 30939
20/01/2011 365.10p 365.10p 360.00p 363.70p 69099
19/01/2011 370.70p 374.00p 368.50p 373.00p 27135
18/01/2011 359.80p 372.20p 359.80p 372.20p 9289
17/01/2011 355.00p 362.00p 355.00p 361.00p 9666
14/01/2011 355.00p 358.00p 353.13p 355.00p 22481
13/01/2011 356.30p 356.30p 352.10p 356.00p 48891
12/01/2011 349.80p 356.20p 345.00p 355.50p 39037
11/01/2011 337.90p 351.10p 337.90p 349.00p 35883
10/01/2011 330.00p 333.50p 330.00p 333.50p 57042
07/01/2011 330.10p 332.90p 327.00p 330.00p 103749
06/01/2011 333.90p 336.90p 328.60p 330.30p 59097
05/01/2011 326.30p 333.90p 322.80p 331.60p 44012
04/01/2011 340.10p 341.40p 327.40p 327.40p 26843
31/12/2010 345.00p 347.00p 345.00p 345.00p 7300
30/12/2010 340.10p 340.60p 336.10p 338.50p 8139
29/12/2010 335.00p 345.00p 335.00p 343.50p 32398
24/12/2010 331.80p 333.50p 320.80p 320.80p 6961
23/12/2010 325.90p 333.50p 325.88p 332.10p 12565
22/12/2010 306.60p 327.90p 306.60p 327.10p 24085
21/12/2010 317.60p 322.40p 317.60p 322.40p 10061
20/12/2010 313.00p 317.00p 313.00p 316.70p 25666
17/12/2010 318.90p 320.00p 313.90p 314.50p 257758
16/12/2010 310.00p 316.00p 310.00p 314.40p 178590
15/12/2010 311.00p 311.50p 309.00p 311.00p 53584
14/12/2010 311.00p 311.00p 306.70p 310.00p 117904
13/12/2010 312.00p 314.64p 303.30p 310.80p 118334
10/12/2010 307.90p 311.50p 301.00p 309.00p 121602
09/12/2010 308.90p 316.10p 306.00p 306.00p 15561
08/12/2010 301.90p 304.90p 297.06p 304.00p 114127
07/12/2010 288.00p 296.90p 286.50p 296.90p 106643
06/12/2010 291.00p 291.00p 285.00p 285.00p 125097
03/12/2010 291.50p 295.00p 288.30p 289.00p 349872
02/12/2010 292.60p 295.10p 290.40p 290.40p 124187
01/12/2010 290.00p 295.00p 290.00p 295.00p 27913
30/11/2010 291.00p 291.60p 290.00p 290.00p 45685
29/11/2010 290.50p 292.20p 290.00p 290.00p 28249
26/11/2010 292.50p 292.50p 288.00p 290.50p 22467
25/11/2010 300.10p 300.10p 295.00p 295.30p 10797
24/11/2010 295.10p 303.30p 295.00p 301.60p 18052
23/11/2010 307.10p 307.10p 296.00p 296.00p 27233
22/11/2010 314.90p 314.90p 305.00p 308.40p 33279
19/11/2010 314.30p 316.00p 307.20p 313.70p 27046
18/11/2010 310.10p 319.90p 307.90p 317.30p 44491
17/11/2010 299.00p 304.70p 296.70p 300.50p 11247
16/11/2010 292.10p 298.80p 292.00p 298.80p 27123
15/11/2010 298.30p 299.90p 296.20p 299.20p 41674
12/11/2010 300.10p 302.10p 295.05p 298.60p 76471
11/11/2010 310.10p 310.10p 302.00p 302.00p 18577
10/11/2010 315.20p 315.20p 310.70p 310.70p 46344
09/11/2010 312.10p 316.20p 312.00p 315.00p 31911
08/11/2010 315.00p 315.00p 307.60p 309.70p 25775
05/11/2010 320.00p 320.00p 315.00p 315.60p 7390
04/11/2010 309.90p 323.00p 309.90p 318.50p 91346
03/11/2010 307.20p 307.20p 304.20p 306.20p 15739
02/11/2010 295.00p 309.90p 295.00p 307.70p 1160
01/11/2010 302.00p 310.00p 302.00p 310.00p 2502
29/10/2010 302.30p 307.30p 300.15p 306.10p 5579
28/10/2010 310.00p 310.00p 299.90p 302.00p 20920
27/10/2010 315.10p 315.15p 314.10p 314.90p 14464
26/10/2010 320.00p 320.50p 320.00p 320.50p 5480
25/10/2010 315.00p 322.00p 315.00p 321.80p 9610
22/10/2010 317.90p 318.00p 315.20p 316.10p 10138
21/10/2010 322.00p 322.00p 319.90p 321.00p 13884
20/10/2010 324.00p 324.90p 321.00p 322.20p 7237
19/10/2010 327.00p 328.30p 324.50p 324.50p 21017
18/10/2010 325.10p 325.10p 320.70p 321.60p 18080
15/10/2010 326.30p 333.90p 326.30p 328.00p 3359
14/10/2010 325.00p 328.90p 322.10p 325.40p 12896

*Close Price adjusted for both dividends and splits