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
10/10/2023 864.50p 872.20p 840.10p 868.30p 537704
09/10/2023 874.60p 874.70p 840.70p 844.10p 331539
06/10/2023 875.60p 875.60p 839.30p 861.80p 1124283
05/10/2023 870.60p 870.60p 849.00p 850.00p 347163
04/10/2023 850.50p 871.30p 846.06p 850.00p 747902
03/10/2023 900.00p 900.00p 868.30p 869.90p 367043
02/10/2023 910.00p 910.00p 878.20p 878.20p 819791
29/09/2023 910.00p 914.60p 904.00p 904.00p 483200
28/09/2023 910.00p 910.00p 892.80p 901.50p 438100
27/09/2023 883.80p 903.40p 882.80p 897.60p 296048
26/09/2023 905.00p 914.40p 896.60p 902.80p 400533
25/09/2023 893.40p 901.70p 888.41p 901.70p 675746
22/09/2023 888.40p 911.60p 888.40p 897.80p 492188
21/09/2023 898.40p 926.20p 898.40p 906.50p 314924
20/09/2023 863.90p 923.30p 863.90p 918.60p 367435
19/09/2023 890.40p 898.40p 878.60p 885.80p 402291
18/09/2023 908.90p 910.00p 889.70p 894.80p 312879
15/09/2023 909.00p 948.70p 909.00p 914.10p 997366
14/09/2023 896.00p 919.70p 890.80p 919.70p 678919
13/09/2023 894.90p 904.70p 891.70p 899.60p 451636
12/09/2023 880.40p 912.50p 880.40p 901.80p 554706
11/09/2023 875.40p 903.80p 875.40p 898.00p 369181
08/09/2023 887.60p 897.40p 879.10p 887.30p 375396
07/09/2023 885.00p 892.40p 872.10p 887.40p 381445
06/09/2023 861.50p 887.60p 861.50p 883.60p 669243
05/09/2023 868.70p 887.30p 863.90p 878.60p 488842
04/09/2023 847.30p 883.50p 847.30p 868.90p 213696
01/09/2023 888.00p 888.00p 858.40p 865.50p 2356979
31/08/2023 872.70p 888.80p 839.42p 862.50p 832020
30/08/2023 860.10p 872.80p 850.40p 855.40p 435507
29/08/2023 839.20p 848.90p 829.90p 846.70p 440273
25/08/2023 805.60p 828.70p 805.60p 822.20p 192040
24/08/2023 827.00p 841.90p 822.00p 824.60p 256243
23/08/2023 837.40p 839.10p 824.10p 830.50p 234335
22/08/2023 829.90p 835.50p 814.10p 827.30p 210734
21/08/2023 814.40p 844.10p 811.90p 817.00p 292389
18/08/2023 855.30p 859.70p 818.90p 830.00p 533967
17/08/2023 895.00p 895.00p 855.40p 855.40p 332416
16/08/2023 878.50p 890.20p 871.10p 874.10p 288002
15/08/2023 877.60p 882.10p 866.30p 876.80p 321683
14/08/2023 881.20p 883.20p 873.60p 875.80p 368098
11/08/2023 892.00p 892.00p 878.00p 878.30p 238257
10/08/2023 876.30p 889.00p 871.10p 882.90p 636928
09/08/2023 892.00p 892.00p 862.40p 872.50p 883938
08/08/2023 868.00p 880.00p 868.00p 869.00p 221471
07/08/2023 880.00p 882.50p 867.00p 876.80p 253003
04/08/2023 872.90p 891.80p 872.90p 885.00p 461739
03/08/2023 864.70p 873.80p 857.80p 872.90p 260422
02/08/2023 864.60p 873.30p 856.40p 866.30p 347375
01/08/2023 865.00p 879.00p 862.61p 873.60p 491058
31/07/2023 876.80p 882.70p 873.90p 875.90p 290644
28/07/2023 899.70p 899.70p 872.00p 877.50p 845709
27/07/2023 882.60p 900.10p 882.60p 887.30p 466595
26/07/2023 895.40p 895.40p 867.90p 878.20p 324667
25/07/2023 868.00p 880.00p 864.15p 878.60p 191795
24/07/2023 865.00p 871.06p 858.60p 863.50p 431883
21/07/2023 849.60p 864.90p 848.30p 863.30p 366304
20/07/2023 892.60p 892.60p 863.50p 866.50p 380185
19/07/2023 838.00p 872.40p 832.50p 872.10p 739209
18/07/2023 808.50p 825.50p 803.84p 825.50p 440022
17/07/2023 816.20p 821.60p 804.07p 805.30p 493432
14/07/2023 795.00p 819.07p 790.40p 813.60p 588166
13/07/2023 816.00p 816.00p 787.80p 794.20p 305784
12/07/2023 784.00p 804.90p 784.00p 799.50p 379643
11/07/2023 770.00p 770.00p 753.30p 762.30p 877281
10/07/2023 748.10p 760.40p 748.10p 752.20p 826945
07/07/2023 754.80p 760.90p 740.20p 754.90p 684219
06/07/2023 767.70p 783.60p 750.50p 754.10p 552294
05/07/2023 778.50p 778.50p 765.00p 774.10p 307014
04/07/2023 795.20p 795.20p 783.40p 783.50p 621487
03/07/2023 767.30p 797.10p 767.30p 786.40p 257455
30/06/2023 760.00p 790.60p 760.00p 781.70p 551437
29/06/2023 780.30p 788.40p 770.60p 774.90p 420746
28/06/2023 760.00p 785.00p 760.00p 781.90p 865490
27/06/2023 768.40p 775.00p 763.60p 765.00p 494896
26/06/2023 764.20p 774.50p 753.46p 764.20p 704681
23/06/2023 770.30p 778.60p 765.00p 765.00p 537934
22/06/2023 791.60p 791.60p 767.00p 775.70p 548360
21/06/2023 790.90p 796.20p 781.10p 783.00p 455630
20/06/2023 814.00p 814.00p 795.40p 798.30p 557651
19/06/2023 812.00p 824.60p 812.00p 816.40p 321467
16/06/2023 825.00p 833.00p 809.50p 819.70p 890935
15/06/2023 857.80p 858.80p 839.70p 850.20p 353408
14/06/2023 880.00p 880.00p 848.41p 855.40p 780582
13/06/2023 858.50p 867.80p 855.20p 859.80p 287095
12/06/2023 870.80p 870.80p 848.50p 858.40p 229995
09/06/2023 836.90p 852.80p 836.90p 851.80p 195299
08/06/2023 851.00p 858.90p 845.90p 853.60p 315638
07/06/2023 849.10p 858.70p 846.70p 849.30p 244319
06/06/2023 855.80p 862.40p 848.30p 856.80p 336634
05/06/2023 865.00p 869.30p 852.20p 855.40p 267810
02/06/2023 827.90p 864.90p 827.90p 855.90p 443910
01/06/2023 798.20p 831.10p 798.20p 824.90p 294825
31/05/2023 849.30p 849.30p 810.80p 815.80p 1022000
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

*Close Price adjusted for both dividends and splits