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
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
11/08/2022 840.00p 844.82p 829.50p 838.70p 318851
10/08/2022 803.00p 835.90p 795.15p 834.20p 575355
09/08/2022 823.40p 823.40p 804.10p 804.10p 352036
08/08/2022 810.00p 829.10p 810.00p 823.70p 283221
05/08/2022 827.20p 836.80p 807.50p 810.50p 363841
04/08/2022 800.00p 822.80p 800.00p 822.50p 751923
03/08/2022 800.00p 811.00p 796.90p 804.70p 507406
02/08/2022 840.00p 840.00p 797.90p 800.00p 994266
01/08/2022 856.80p 856.80p 835.70p 835.70p 624661
29/07/2022 794.70p 852.43p 794.70p 845.20p 588895
28/07/2022 769.10p 817.10p 769.10p 814.50p 1069345
27/07/2022 760.00p 797.30p 760.00p 786.00p 788309
26/07/2022 803.90p 803.90p 771.27p 774.30p 816452
25/07/2022 807.50p 815.30p 798.00p 805.50p 667433
22/07/2022 800.10p 819.80p 800.10p 810.00p 2032636
21/07/2022 775.10p 826.70p 775.10p 812.00p 610009
20/07/2022 808.90p 808.90p 783.60p 795.60p 644240
19/07/2022 783.90p 793.00p 770.70p 786.30p 1375846
18/07/2022 782.00p 791.50p 776.70p 788.00p 533241
15/07/2022 744.30p 783.60p 744.30p 783.60p 411732
14/07/2022 745.00p 764.90p 743.80p 744.20p 484593
13/07/2022 750.90p 771.50p 748.10p 748.10p 555935
12/07/2022 758.00p 765.20p 715.00p 756.90p 1397722
11/07/2022 750.20p 763.80p 744.30p 763.80p 513829
08/07/2022 740.00p 772.80p 740.00p 767.60p 463980
07/07/2022 723.80p 748.40p 723.80p 741.80p 831415
06/07/2022 714.40p 747.00p 714.40p 734.40p 1173420
05/07/2022 726.00p 738.00p 706.60p 715.00p 942272
04/07/2022 759.20p 763.80p 712.90p 721.60p 1436887
01/07/2022 779.50p 792.30p 768.10p 781.80p 394103
30/06/2022 779.70p 782.60p 758.50p 776.80p 479869
29/06/2022 818.40p 818.40p 785.20p 787.10p 516071
28/06/2022 821.30p 826.30p 804.30p 804.50p 647483
27/06/2022 797.90p 815.60p 794.05p 809.90p 431227
24/06/2022 744.40p 795.00p 744.40p 793.60p 1372751
23/06/2022 744.60p 764.60p 742.60p 746.60p 692622
22/06/2022 780.00p 780.00p 747.00p 762.00p 878288
21/06/2022 773.60p 796.90p 770.50p 771.60p 880990
20/06/2022 817.00p 817.00p 768.80p 775.50p 643111
17/06/2022 833.70p 836.10p 812.20p 817.30p 1372412
16/06/2022 847.40p 864.40p 813.50p 815.50p 1085990
15/06/2022 863.30p 880.60p 861.50p 862.50p 830510
14/06/2022 890.00p 890.00p 850.20p 860.00p 575881
13/06/2022 912.30p 912.30p 861.30p 868.70p 404313
10/06/2022 899.60p 914.70p 890.20p 891.80p 477514
09/06/2022 923.60p 924.30p 911.00p 920.80p 558098
08/06/2022 936.00p 939.30p 922.90p 924.30p 477592
07/06/2022 953.00p 953.00p 923.90p 936.00p 312057
06/06/2022 930.00p 951.80p 930.00p 942.10p 1377796
03/06/2022 935.80p 945.00p 923.30p 924.80p 527460
02/06/2022 935.80p 945.00p 923.30p 924.80p 527460
01/06/2022 935.80p 945.00p 923.30p 924.80p 527460
31/05/2022 939.60p 945.80p 928.50p 937.00p 1305786
30/05/2022 929.70p 967.70p 929.70p 941.70p 656490
27/05/2022 949.90p 954.50p 942.50p 948.00p 313196
26/05/2022 917.80p 947.20p 917.80p 942.80p 610070
25/05/2022 901.60p 922.30p 901.60p 920.00p 337589
24/05/2022 909.50p 921.00p 900.50p 901.20p 710371
23/05/2022 887.20p 917.40p 887.20p 912.80p 605337
20/05/2022 870.00p 904.30p 870.00p 877.00p 764574
19/05/2022 886.50p 895.40p 852.30p 874.50p 647034
18/05/2022 900.00p 929.20p 899.30p 899.30p 415872
17/05/2022 901.00p 935.60p 901.00p 909.80p 640674
16/05/2022 912.10p 916.90p 902.50p 910.50p 419459
13/05/2022 912.10p 912.70p 899.20p 909.40p 308880
12/05/2022 862.60p 900.50p 862.50p 895.30p 454925
11/05/2022 885.00p 890.10p 872.20p 879.80p 1167258
10/05/2022 885.90p 894.70p 875.59p 882.20p 751916
09/05/2022 879.00p 880.60p 857.90p 873.30p 441003
06/05/2022 906.80p 913.60p 866.10p 873.80p 1007798
05/05/2022 964.30p 966.50p 910.10p 910.10p 643423
04/05/2022 967.60p 972.00p 926.30p 931.00p 1297873
03/05/2022 975.00p 986.70p 955.00p 969.80p 1148298
02/05/2022 990.80p 1,000.80p 976.51p 979.80p 439809
29/04/2022 990.80p 1,000.80p 976.51p 979.80p 439809
28/04/2022 981.60p 1,017.00p 975.00p 981.00p 1822891
27/04/2022 998.20p 998.20p 952.50p 953.00p 640758
26/04/2022 990.00p 1,004.60p 978.10p 978.30p 612700
25/04/2022 997.60p 1,011.00p 985.10p 991.50p 707579
22/04/2022 1,029.80p 1,035.00p 1,017.60p 1,017.60p 193108
21/04/2022 1,011.40p 1,039.20p 1,007.20p 1,030.60p 664241
20/04/2022 995.00p 1,016.00p 993.00p 1,016.00p 247923
19/04/2022 1,024.20p 1,024.20p 987.97p 998.10p 296006
18/04/2022 1,001.00p 1,003.60p 988.90p 1,001.00p 561841
15/04/2022 1,001.00p 1,003.60p 988.90p 1,001.00p 561841
14/04/2022 1,001.00p 1,003.60p 988.90p 1,001.00p 561841
13/04/2022 999.90p 1,003.82p 981.90p 1,001.00p 352646
12/04/2022 988.00p 1,016.40p 988.00p 1,009.00p 517896
11/04/2022 1,011.00p 1,019.60p 1,002.00p 1,005.00p 401965
08/04/2022 997.80p 1,017.80p 989.20p 1,015.00p 448607
07/04/2022 985.00p 993.60p 958.80p 982.00p 1273818
06/04/2022 990.30p 994.55p 980.70p 984.10p 1879470
05/04/2022 1,000.00p 1,000.00p 981.90p 990.00p 1402906
04/04/2022 1,002.80p 1,002.80p 979.60p 993.00p 1936481
01/04/2022 988.50p 1,001.80p 987.00p 990.80p 479782
31/03/2022 990.00p 1,004.00p 982.50p 982.50p 1354546
30/03/2022 1,002.00p 1,005.25p 983.00p 987.50p 523752
29/03/2022 969.00p 1,009.00p 969.00p 1,000.00p 1781764
28/03/2022 982.50p 1,005.00p 982.50p 982.50p 266840
25/03/2022 1,003.00p 1,011.00p 989.00p 990.00p 361765
24/03/2022 1,022.00p 1,023.00p 992.00p 1,003.00p 306618
23/03/2022 1,054.00p 1,054.00p 1,018.00p 1,018.00p 739910
22/03/2022 1,057.00p 1,057.00p 1,045.00p 1,049.00p 1362895
21/03/2022 1,035.00p 1,054.00p 1,034.00p 1,054.00p 241793

*Close Price adjusted for both dividends and splits