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
16/12/2011 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
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

*Close Price adjusted for both dividends and splits