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
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
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

*Close Price adjusted for both dividends and splits