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
30/05/2023 820.00p 838.70p 815.52p 825.60p 197552
26/05/2023 814.80p 831.70p 814.80p 819.60p 625016
25/05/2023 819.20p 839.30p 817.40p 831.70p 157775
24/05/2023 873.60p 873.60p 824.80p 830.00p 401052
23/05/2023 843.10p 866.00p 843.10p 852.10p 302987
22/05/2023 843.80p 865.60p 843.80p 858.10p 282677
19/05/2023 859.40p 869.60p 858.80p 868.00p 386487
18/05/2023 845.00p 863.10p 845.00p 859.70p 394828
17/05/2023 836.70p 849.90p 835.60p 846.70p 315271
16/05/2023 854.40p 860.50p 839.90p 844.60p 221335
15/05/2023 845.50p 853.90p 841.50p 852.70p 180066
12/05/2023 848.60p 855.60p 842.90p 847.60p 295980
11/05/2023 826.90p 854.10p 826.90p 845.20p 194161
10/05/2023 822.00p 849.10p 822.00p 848.00p 202961
09/05/2023 869.20p 869.20p 830.50p 840.50p 507718
05/05/2023 878.90p 878.90p 852.00p 863.90p 98221
04/05/2023 865.60p 865.60p 838.50p 853.00p 292335
03/05/2023 864.00p 873.90p 859.90p 860.20p 240721
02/05/2023 883.40p 883.40p 864.00p 864.00p 213593
28/04/2023 869.40p 870.60p 844.70p 866.80p 229025
27/04/2023 844.60p 858.60p 838.10p 848.00p 200557
26/04/2023 814.00p 848.40p 814.00p 847.60p 601900
25/04/2023 843.10p 843.10p 830.60p 836.60p 169249
24/04/2023 858.30p 863.20p 843.10p 843.10p 523822
21/04/2023 852.80p 864.98p 844.80p 855.40p 184124
20/04/2023 884.20p 884.20p 849.00p 856.70p 266527
19/04/2023 874.10p 874.10p 858.70p 864.60p 136170
18/04/2023 852.30p 879.00p 852.30p 877.00p 368244
17/04/2023 862.70p 880.30p 862.70p 869.60p 1630356
14/04/2023 868.70p 868.70p 852.00p 864.30p 171557
13/04/2023 853.50p 854.80p 838.10p 842.60p 402422
12/04/2023 860.10p 870.40p 845.00p 858.40p 339093
11/04/2023 858.50p 867.00p 845.44p 854.90p 294593
06/04/2023 850.60p 850.60p 831.10p 841.10p 1372695
05/04/2023 885.80p 885.80p 827.60p 829.70p 580976
04/04/2023 892.00p 892.00p 863.10p 864.90p 428675
03/04/2023 873.40p 909.00p 873.40p 876.10p 1282241
31/03/2023 909.00p 909.00p 883.00p 885.60p 656236
30/03/2023 881.00p 893.00p 881.00p 885.90p 372553
29/03/2023 838.60p 878.00p 838.60p 873.00p 1656718
28/03/2023 861.00p 864.90p 854.80p 861.40p 449846
27/03/2023 860.90p 860.90p 845.30p 856.00p 236275
24/03/2023 846.00p 858.15p 836.40p 843.60p 797578
23/03/2023 884.40p 884.40p 853.10p 859.00p 325341
22/03/2023 855.00p 871.80p 855.00p 865.50p 394295
21/03/2023 860.00p 885.90p 860.00p 869.40p 641173
20/03/2023 841.00p 869.10p 824.60p 855.90p 571623
17/03/2023 853.40p 875.49p 845.70p 852.30p 1163306
16/03/2023 878.00p 880.50p 857.00p 862.10p 1314849
15/03/2023 875.00p 892.20p 857.30p 865.30p 664984
14/03/2023 890.70p 892.70p 868.15p 890.10p 417299
13/03/2023 889.50p 889.50p 851.50p 872.40p 512543
10/03/2023 875.40p 877.10p 859.90p 876.80p 1102044
09/03/2023 883.70p 905.00p 883.70p 893.40p 476588
08/03/2023 902.40p 912.40p 900.00p 905.10p 607539
07/03/2023 910.00p 920.77p 905.20p 908.80p 772051
06/03/2023 927.00p 928.80p 918.60p 919.90p 905606
03/03/2023 925.00p 928.60p 920.40p 926.00p 448935
02/03/2023 959.30p 959.30p 898.00p 921.70p 560687
01/03/2023 948.00p 954.00p 935.00p 935.20p 582536
28/02/2023 960.00p 960.00p 939.00p 950.60p 959269
27/02/2023 936.50p 952.00p 932.50p 950.50p 1120323
24/02/2023 958.90p 958.90p 923.60p 933.10p 1098913
23/02/2023 925.00p 945.90p 925.00p 930.60p 1164817
22/02/2023 934.80p 947.35p 917.70p 929.20p 497029
21/02/2023 982.50p 982.50p 942.60p 943.30p 328446
20/02/2023 934.00p 970.00p 934.00p 960.00p 235633
17/02/2023 957.80p 962.10p 936.50p 955.30p 417228
16/02/2023 980.90p 980.90p 947.60p 956.60p 1074613
15/02/2023 974.20p 974.20p 945.90p 962.20p 885676
14/02/2023 935.80p 967.60p 935.80p 949.10p 546153
13/02/2023 953.00p 971.90p 944.20p 960.00p 341895
10/02/2023 971.00p 971.00p 941.10p 953.80p 466363
09/02/2023 951.90p 973.50p 951.20p 968.00p 712276
08/02/2023 950.00p 981.00p 947.30p 947.30p 808118
07/02/2023 1,001.60p 1,001.60p 957.20p 965.70p 372567
06/02/2023 966.10p 981.20p 958.40p 977.40p 394156
03/02/2023 991.70p 991.70p 964.70p 984.00p 478626
02/02/2023 948.00p 990.70p 947.65p 988.70p 542159
01/02/2023 897.70p 946.50p 897.70p 943.80p 793527
31/01/2023 929.70p 929.70p 905.30p 918.70p 323050
30/01/2023 910.90p 918.00p 907.60p 916.10p 329208
27/01/2023 929.20p 929.20p 909.40p 919.40p 450289
26/01/2023 898.00p 921.10p 898.00p 911.00p 418320
25/01/2023 910.00p 918.40p 899.20p 903.90p 640406
24/01/2023 899.00p 918.30p 899.00p 911.00p 664068
23/01/2023 895.00p 912.20p 893.50p 905.70p 766935
20/01/2023 896.30p 902.10p 881.40p 892.60p 1144431
19/01/2023 913.20p 914.00p 887.70p 887.70p 875998
18/01/2023 920.00p 920.30p 902.50p 915.70p 689528
17/01/2023 898.90p 920.70p 898.90p 908.80p 861348
16/01/2023 900.00p 922.50p 897.30p 918.00p 426822
13/01/2023 914.70p 914.70p 890.20p 901.10p 401318
12/01/2023 867.80p 898.10p 859.60p 893.70p 839418
11/01/2023 857.70p 876.90p 843.20p 857.00p 821276
10/01/2023 855.00p 855.00p 835.50p 837.50p 465819
09/01/2023 855.40p 865.80p 849.80p 851.40p 294036
06/01/2023 876.10p 876.10p 851.60p 861.90p 518109
05/01/2023 831.60p 857.50p 826.30p 857.00p 699644
04/01/2023 834.00p 834.00p 815.20p 829.70p 287382
03/01/2023 789.00p 818.10p 789.00p 815.80p 249896
30/12/2022 801.20p 806.50p 788.00p 788.60p 101975
29/12/2022 812.10p 812.10p 789.00p 804.40p 216723
28/12/2022 811.80p 811.80p 793.40p 802.30p 187436
23/12/2022 785.00p 799.59p 785.00p 791.00p 122270
22/12/2022 785.00p 802.00p 785.00p 790.60p 293427
21/12/2022 777.00p 790.00p 775.50p 785.70p 869124
20/12/2022 778.20p 784.20p 766.40p 774.00p 755650
19/12/2022 793.50p 793.50p 772.00p 776.60p 512459
16/12/2022 776.80p 782.50p 765.00p 774.20p 1238240
15/12/2022 816.50p 816.50p 780.70p 782.90p 544563
14/12/2022 808.30p 808.30p 784.80p 797.70p 674845
13/12/2022 807.60p 807.60p 782.60p 795.00p 880079
12/12/2022 771.50p 792.10p 771.50p 790.00p 418271
09/12/2022 780.00p 797.50p 778.90p 793.60p 479144
08/12/2022 775.00p 791.00p 773.80p 780.50p 681324
07/12/2022 768.50p 789.40p 768.50p 782.80p 854523
06/12/2022 788.00p 794.70p 780.10p 785.30p 428998
05/12/2022 811.30p 811.30p 786.50p 788.80p 365967
02/12/2022 805.20p 808.90p 789.40p 795.50p 1432581
01/12/2022 797.80p 809.50p 778.50p 793.80p 682778
30/11/2022 792.50p 792.50p 775.90p 778.30p 790042
29/11/2022 810.30p 810.30p 775.30p 777.00p 505291
28/11/2022 824.90p 824.90p 786.72p 789.00p 559183
25/11/2022 803.00p 812.90p 796.20p 808.70p 542690
24/11/2022 825.20p 825.20p 800.20p 803.60p 379172
23/11/2022 790.50p 809.04p 781.96p 803.40p 419977
22/11/2022 800.00p 801.10p 782.50p 792.80p 366221
21/11/2022 785.00p 797.50p 775.90p 787.60p 334019
18/11/2022 788.90p 794.90p 770.70p 787.50p 1230986
17/11/2022 775.00p 781.20p 768.10p 775.00p 520514
16/11/2022 831.90p 831.90p 777.30p 777.30p 668557
15/11/2022 830.50p 836.00p 806.40p 806.40p 795500
14/11/2022 844.10p 844.10p 801.93p 830.10p 900396
11/11/2022 795.10p 843.00p 795.10p 828.00p 1727471
10/11/2022 737.40p 818.10p 731.70p 810.80p 1345396
09/11/2022 711.80p 728.70p 711.80p 726.90p 415105
08/11/2022 730.00p 733.00p 711.40p 729.20p 2265076
07/11/2022 733.10p 738.80p 706.00p 727.00p 496541
04/11/2022 699.90p 717.00p 695.00p 715.10p 398008
03/11/2022 701.50p 701.50p 687.66p 696.60p 289966
02/11/2022 712.20p 712.20p 696.80p 702.50p 581202
01/11/2022 710.10p 720.00p 699.10p 701.80p 395226
31/10/2022 680.00p 699.45p 680.00p 690.00p 540942
28/10/2022 710.00p 710.00p 687.50p 692.60p 1093108
27/10/2022 714.00p 723.80p 706.70p 716.00p 398840
26/10/2022 710.30p 726.20p 699.40p 715.00p 1304028
25/10/2022 678.60p 701.90p 664.30p 700.00p 2247619
24/10/2022 652.50p 682.70p 652.50p 675.40p 1039830
21/10/2022 686.00p 686.50p 653.40p 666.00p 828436
20/10/2022 666.70p 698.90p 666.70p 686.40p 3661331
19/10/2022 699.30p 705.10p 670.00p 676.60p 1680879
18/10/2022 703.00p 708.30p 685.50p 690.40p 600732
17/10/2022 672.10p 703.40p 672.10p 696.10p 508241
14/10/2022 677.40p 687.70p 656.60p 673.70p 1752525
13/10/2022 640.70p 671.50p 623.60p 654.50p 634738
12/10/2022 676.30p 676.30p 626.40p 630.60p 901538
11/10/2022 660.60p 681.20p 657.70p 669.20p 789946
10/10/2022 653.40p 675.60p 653.40p 670.00p 333390
07/10/2022 710.10p 710.10p 653.90p 662.00p 1228917
06/10/2022 689.00p 700.00p 685.40p 695.00p 1024084
05/10/2022 718.20p 718.20p 681.10p 686.20p 551312
04/10/2022 699.10p 715.10p 692.70p 711.40p 1304926
03/10/2022 679.40p 684.30p 663.36p 683.10p 596595
30/09/2022 647.20p 671.80p 635.50p 671.80p 955859
29/09/2022 662.90p 662.90p 621.90p 631.40p 510546
28/09/2022 633.60p 657.20p 632.20p 656.20p 854352
27/09/2022 681.00p 692.50p 646.30p 646.30p 903531
26/09/2022 688.80p 706.90p 670.41p 676.40p 439269
23/09/2022 709.00p 716.40p 694.70p 705.60p 681599
22/09/2022 703.60p 718.90p 702.70p 710.00p 685846
21/09/2022 700.00p 720.20p 696.50p 720.20p 1973255
20/09/2022 725.60p 737.90p 692.00p 697.70p 552715
19/09/2022 717.90p 741.00p 717.90p 737.60p 1702337
16/09/2022 717.90p 741.00p 717.90p 737.60p 1702337
15/09/2022 725.20p 748.20p 725.20p 737.10p 745544
14/09/2022 736.80p 749.30p 724.10p 731.10p 569230
13/09/2022 755.00p 765.00p 746.30p 748.10p 553061
12/09/2022 752.00p 766.00p 744.20p 764.80p 712327
09/09/2022 730.00p 750.50p 730.00p 747.40p 570773
08/09/2022 725.00p 743.90p 722.00p 736.20p 1830118
07/09/2022 717.30p 740.20p 716.82p 728.90p 583797
06/09/2022 708.50p 745.60p 708.50p 731.90p 748076
05/09/2022 707.00p 723.30p 695.00p 717.30p 1164659
02/09/2022 705.00p 714.00p 688.60p 711.40p 2881166
01/09/2022 717.20p 721.60p 702.50p 704.00p 1123497
31/08/2022 718.00p 734.10p 714.50p 722.70p 643314
30/08/2022 715.00p 740.19p 710.50p 722.50p 648625
29/08/2022 705.00p 736.50p 705.00p 721.10p 1247557
26/08/2022 705.00p 736.50p 705.00p 721.10p 1247557
25/08/2022 733.00p 733.00p 685.00p 705.90p 1309031
24/08/2022 722.00p 736.80p 722.00p 724.30p 723699
23/08/2022 720.00p 747.60p 720.00p 729.50p 1309849
22/08/2022 750.00p 750.40p 728.50p 731.80p 541267
19/08/2022 779.90p 780.30p 742.60p 742.60p 964958
18/08/2022 783.10p 790.60p 775.70p 782.90p 1142297
17/08/2022 810.00p 822.00p 782.70p 785.10p 577463
16/08/2022 838.20p 838.20p 815.50p 817.30p 560174
15/08/2022 830.00p 837.90p 822.84p 829.80p 273285
12/08/2022 839.90p 842.30p 812.80p 830.40p 348033

*Close Price adjusted for both dividends and splits