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
13/10/2010 313.80p 318.00p 313.40p 318.00p 261
12/10/2010 308.10p 308.50p 308.00p 308.50p 2873
11/10/2010 306.10p 310.50p 306.00p 308.20p 1451
08/10/2010 314.90p 314.90p 311.20p 313.80p 14269
07/10/2010 325.00p 325.00p 315.00p 317.60p 3525
06/10/2010 304.00p 322.30p 304.00p 319.40p 34149
05/10/2010 309.90p 311.50p 306.61p 311.50p 4146
04/10/2010 305.10p 309.90p 305.10p 307.70p 4000
01/10/2010 301.00p 312.00p 301.00p 307.00p 72022
30/09/2010 298.10p 311.90p 297.80p 305.70p 34222
29/09/2010 299.90p 302.00p 296.00p 300.00p 9761
28/09/2010 290.10p 300.00p 290.10p 300.00p 56364
27/09/2010 292.00p 293.90p 291.00p 292.20p 15539
24/09/2010 291.00p 292.30p 290.00p 292.30p 10020
23/09/2010 294.90p 294.90p 289.10p 290.00p 23802
22/09/2010 292.40p 294.01p 290.00p 290.00p 12457
21/09/2010 292.00p 294.90p 291.80p 292.40p 59698
20/09/2010 292.00p 292.00p 292.00p 292.00p 3418
17/09/2010 289.90p 290.00p 285.18p 289.80p 4078
16/09/2010 292.90p 292.90p 289.10p 290.70p 23499
15/09/2010 290.00p 291.90p 289.00p 291.50p 3097
14/09/2010 294.40p 300.90p 290.10p 291.70p 14709
13/09/2010 294.10p 295.60p 290.10p 290.10p 12033
10/09/2010 300.00p 300.00p 292.00p 293.00p 48972
09/09/2010 295.10p 300.00p 295.00p 295.10p 13162
08/09/2010 288.10p 292.90p 288.00p 290.00p 39451
07/09/2010 290.00p 290.00p 285.00p 290.00p 35011
06/09/2010 290.00p 295.00p 285.15p 288.50p 8906
03/09/2010 285.00p 290.00p 284.20p 284.20p 4889
02/09/2010 285.00p 285.00p 281.00p 282.20p 7824
01/09/2010 275.00p 289.00p 275.00p 280.00p 20363
31/08/2010 275.00p 275.00p 266.00p 266.00p 46645
27/08/2010 253.90p 259.00p 253.90p 257.50p 45379
26/08/2010 248.00p 255.00p 248.00p 254.00p 25594
25/08/2010 253.40p 253.40p 245.00p 249.20p 47691
24/08/2010 276.70p 276.70p 249.30p 251.00p 35545
23/08/2010 268.90p 274.90p 263.00p 263.70p 7192
20/08/2010 279.90p 279.90p 257.50p 257.50p 37508
19/08/2010 288.90p 288.90p 272.80p 274.20p 4811
18/08/2010 279.00p 282.00p 278.80p 282.00p 7035
17/08/2010 277.10p 282.60p 276.30p 282.60p 16699
16/08/2010 279.10p 279.10p 270.60p 270.60p 104099
13/08/2010 282.90p 283.00p 279.50p 282.00p 6755
12/08/2010 276.40p 280.00p 276.40p 280.00p 0
11/08/2010 283.00p 283.00p 275.00p 276.40p 1013
10/08/2010 293.00p 293.00p 285.70p 285.70p 11279
09/08/2010 290.00p 295.00p 288.21p 290.20p 2697
06/08/2010 286.00p 290.00p 280.00p 284.00p 14796
05/08/2010 289.90p 294.40p 289.90p 292.50p 24681
04/08/2010 289.10p 290.00p 284.54p 290.00p 9422
03/08/2010 293.00p 295.00p 293.00p 294.90p 61204
02/08/2010 291.00p 291.00p 291.00p 291.00p 5000
30/07/2010 289.90p 290.00p 285.64p 290.00p 5062
29/07/2010 286.50p 293.90p 286.50p 286.50p 9143
28/07/2010 289.90p 289.90p 286.20p 286.70p 9016
27/07/2010 289.90p 289.90p 281.15p 284.50p 11015
26/07/2010 284.00p 287.30p 284.00p 285.50p 5166
23/07/2010 288.00p 288.50p 286.10p 286.30p 5682
22/07/2010 284.00p 291.60p 281.90p 291.00p 139834
21/07/2010 273.40p 284.90p 273.40p 282.00p 19728
20/07/2010 270.00p 276.80p 246.00p 266.40p 117150
19/07/2010 285.70p 285.90p 266.20p 266.20p 44361
16/07/2010 288.00p 296.00p 283.00p 283.00p 13420
15/07/2010 297.60p 304.90p 285.00p 290.90p 31073
14/07/2010 305.20p 305.20p 300.10p 300.10p 11569
13/07/2010 314.80p 315.00p 300.00p 304.00p 19830
12/07/2010 304.00p 306.10p 300.00p 300.00p 13698
09/07/2010 308.75p 310.50p 302.75p 306.25p 29112
08/07/2010 319.75p 320.00p 310.30p 312.25p 18827
07/07/2010 312.75p 315.00p 306.75p 313.25p 12209
06/07/2010 300.25p 328.00p 300.25p 328.00p 25334
05/07/2010 300.00p 306.00p 300.00p 304.75p 6161
02/07/2010 301.00p 307.00p 301.00p 302.50p 35334
01/07/2010 290.75p 300.25p 290.75p 292.25p 189046
30/06/2010 277.25p 292.75p 277.24p 292.75p 17448
29/06/2010 285.50p 289.93p 280.00p 285.00p 49228
28/06/2010 302.00p 302.00p 285.75p 292.00p 67290
25/06/2010 285.50p 295.00p 285.50p 290.00p 17936
24/06/2010 296.00p 299.75p 292.25p 292.25p 129843
23/06/2010 294.50p 300.25p 292.00p 292.00p 79013
22/06/2010 294.75p 298.00p 290.00p 295.75p 20408
21/06/2010 309.75p 310.00p 296.50p 300.00p 60455
18/06/2010 288.00p 296.25p 284.75p 293.00p 60691
17/06/2010 291.75p 292.50p 275.75p 284.00p 24108
16/06/2010 282.50p 287.00p 282.50p 286.00p 11140
15/06/2010 287.50p 287.50p 285.00p 286.50p 20163
14/06/2010 288.50p 290.00p 284.00p 285.00p 20383
11/06/2010 294.75p 294.75p 288.00p 288.50p 23273
10/06/2010 290.50p 295.25p 285.25p 290.00p 80728
09/06/2010 295.50p 295.50p 285.75p 290.00p 58295
08/06/2010 299.25p 299.25p 285.00p 286.25p 67660
07/06/2010 300.00p 310.00p 294.25p 294.25p 71285
04/06/2010 312.25p 312.25p 300.00p 300.00p 34715
03/06/2010 320.25p 320.25p 310.75p 310.75p 4305
02/06/2010 312.25p 317.25p 312.25p 316.00p 20514
01/06/2010 342.75p 342.75p 309.76p 318.25p 83549
28/05/2010 322.00p 335.50p 322.00p 327.75p 43831
27/05/2010 299.50p 318.00p 299.50p 317.00p 22028
26/05/2010 292.00p 305.50p 290.21p 296.75p 87316
25/05/2010 304.50p 304.75p 282.25p 282.25p 55205
24/05/2010 309.75p 314.75p 307.75p 310.00p 171122
21/05/2010 294.00p 310.38p 290.00p 308.50p 110505
20/05/2010 304.00p 317.75p 291.75p 291.75p 24648
19/05/2010 308.25p 312.75p 308.25p 312.75p 58113
18/05/2010 319.75p 320.00p 315.71p 319.00p 48211
17/05/2010 326.50p 328.25p 310.00p 313.00p 74213
14/05/2010 325.25p 328.88p 305.15p 315.00p 84661
13/05/2010 335.25p 339.25p 320.30p 328.25p 30096
12/05/2010 339.50p 342.25p 334.56p 342.25p 14700
11/05/2010 337.25p 340.00p 330.00p 335.00p 28436
10/05/2010 349.75p 349.75p 345.00p 345.00p 63897
07/05/2010 340.00p 340.00p 327.50p 327.50p 230535
06/05/2010 343.50p 367.50p 343.25p 355.00p 99073
05/05/2010 355.25p 357.00p 343.50p 345.00p 115782
04/05/2010 370.00p 370.00p 355.50p 358.75p 37089
30/04/2010 358.50p 365.25p 353.00p 365.25p 60344
29/04/2010 355.00p 356.76p 350.25p 356.50p 6417
28/04/2010 346.25p 351.00p 340.15p 350.50p 16640
27/04/2010 357.00p 357.00p 350.00p 350.00p 55001
26/04/2010 351.00p 358.50p 350.00p 355.75p 49319
23/04/2010 335.00p 352.50p 335.00p 350.50p 16519
22/04/2010 342.25p 350.00p 332.13p 344.00p 81454
21/04/2010 332.00p 345.00p 330.00p 332.75p 53202
20/04/2010 330.00p 334.75p 327.00p 330.25p 28451
19/04/2010 340.00p 342.25p 322.25p 322.25p 28735
16/04/2010 340.00p 343.00p 335.00p 337.50p 34792
15/04/2010 332.75p 341.99p 332.00p 340.00p 35146
14/04/2010 332.00p 345.00p 330.00p 342.50p 20137
13/04/2010 329.50p 334.00p 320.00p 334.00p 31663
12/04/2010 345.00p 350.75p 327.00p 332.00p 58201
09/04/2010 328.50p 344.00p 327.50p 340.50p 33789
08/04/2010 315.00p 326.75p 308.50p 325.50p 65470
07/04/2010 315.00p 319.00p 304.00p 318.25p 26351
06/04/2010 301.25p 309.00p 298.75p 303.00p 57868
01/04/2010 322.50p 322.50p 310.00p 310.00p 10472
31/03/2010 318.00p 326.00p 318.00p 320.00p 71443
30/03/2010 317.25p 328.00p 312.25p 318.75p 172954
29/03/2010 303.00p 310.00p 303.00p 310.00p 58295
26/03/2010 313.00p 319.75p 305.00p 308.00p 24469
25/03/2010 300.25p 320.00p 300.25p 310.00p 24246
24/03/2010 310.00p 310.00p 303.50p 307.00p 31006
23/03/2010 301.00p 315.00p 301.00p 310.00p 50306
22/03/2010 292.75p 307.50p 292.75p 307.50p 33465
19/03/2010 316.75p 320.00p 300.00p 305.00p 15518
18/03/2010 330.00p 331.00p 317.50p 318.50p 28409
17/03/2010 324.00p 336.00p 320.25p 325.00p 15031
16/03/2010 319.75p 337.50p 319.75p 325.00p 71104
15/03/2010 320.50p 330.00p 318.00p 319.75p 49727
12/03/2010 311.00p 330.00p 310.00p 324.75p 38850
11/03/2010 302.50p 312.25p 299.85p 311.75p 56267
10/03/2010 295.25p 306.00p 289.00p 300.25p 81833
09/03/2010 290.00p 295.50p 286.00p 294.25p 45193
08/03/2010 296.00p 297.00p 295.25p 296.50p 77144
05/03/2010 288.75p 295.00p 288.75p 293.75p 31663
04/03/2010 268.00p 288.25p 258.00p 284.75p 266869
03/03/2010 241.50p 247.00p 240.00p 244.00p 16184
02/03/2010 245.00p 245.00p 240.00p 243.00p 66387
01/03/2010 240.00p 245.00p 236.00p 245.00p 55826
26/02/2010 235.00p 247.00p 230.00p 241.50p 41682
25/02/2010 241.00p 241.00p 230.00p 232.75p 20706
24/02/2010 245.00p 245.00p 240.00p 241.75p 101610
23/02/2010 238.00p 253.75p 238.00p 250.00p 155891
22/02/2010 245.00p 245.15p 233.50p 242.00p 54877
19/02/2010 252.50p 252.50p 245.00p 245.50p 5146
18/02/2010 250.00p 250.00p 245.00p 245.00p 66996
17/02/2010 252.00p 255.00p 248.00p 248.75p 82028
16/02/2010 250.00p 250.00p 237.25p 247.75p 105089
15/02/2010 245.00p 254.50p 243.75p 243.75p 79865
12/02/2010 255.00p 255.00p 243.75p 247.00p 77599
11/02/2010 252.00p 252.00p 247.00p 247.00p 46867
10/02/2010 258.00p 264.74p 250.00p 253.25p 98507
09/02/2010 270.00p 270.00p 255.25p 258.00p 224225
08/02/2010 270.00p 270.00p 260.00p 266.75p 43706
05/02/2010 255.00p 261.75p 250.00p 261.75p 88374
04/02/2010 270.25p 275.00p 248.75p 253.00p 185233
03/02/2010 276.00p 286.25p 273.00p 273.50p 68525
02/02/2010 268.00p 280.00p 268.00p 274.00p 45347
01/02/2010 265.00p 265.75p 262.75p 265.75p 16820
29/01/2010 270.00p 285.00p 266.00p 269.00p 30257
28/01/2010 280.00p 280.00p 266.50p 267.00p 61089
27/01/2010 280.00p 280.00p 265.50p 267.25p 40142
26/01/2010 286.00p 287.00p 282.50p 282.50p 5652
25/01/2010 290.00p 290.00p 284.00p 286.50p 54869
22/01/2010 290.00p 299.75p 281.00p 281.75p 19318
21/01/2010 285.00p 296.00p 282.00p 287.00p 97658
20/01/2010 306.75p 307.00p 285.00p 285.00p 53572
19/01/2010 320.00p 320.00p 300.25p 305.00p 93449
18/01/2010 322.25p 322.25p 310.30p 315.50p 9202
15/01/2010 318.50p 325.00p 309.25p 312.25p 11637
14/01/2010 305.25p 320.00p 305.25p 313.25p 6485
13/01/2010 302.75p 318.25p 302.75p 316.25p 47437
12/01/2010 320.00p 320.00p 305.25p 312.00p 37777
11/01/2010 325.00p 325.00p 319.75p 321.50p 28026
08/01/2010 320.25p 325.00p 320.25p 325.00p 4237
07/01/2010 314.00p 319.75p 314.00p 319.75p 7539
06/01/2010 329.75p 333.00p 317.00p 325.00p 101875
05/01/2010 310.00p 322.25p 310.00p 317.00p 155735
04/01/2010 301.50p 313.00p 300.00p 311.00p 139219
31/12/2009 295.00p 295.00p 287.50p 287.50p 54875
30/12/2009 295.00p 296.50p 288.00p 296.50p 3106

*Close Price adjusted for both dividends and splits