Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Grafton Group Ut (CDI) (GFTU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2021 | 1,352.00p | 1,362.00p | 1,348.00p | 1,354.00p | 227273 |
| 02/11/2021 | 1,346.00p | 1,367.00p | 1,346.00p | 1,356.00p | 113784 |
| 01/11/2021 | 1,343.00p | 1,366.91p | 1,343.00p | 1,347.00p | 191225 |
| 29/10/2021 | 1,346.00p | 1,351.00p | 1,329.00p | 1,341.00p | 168614 |
| 28/10/2021 | 1,356.00p | 1,376.00p | 1,345.00p | 1,349.00p | 231982 |
| 27/10/2021 | 1,311.00p | 1,356.00p | 1,311.00p | 1,350.00p | 679224 |
| 26/10/2021 | 1,301.00p | 1,349.00p | 1,301.00p | 1,345.00p | 235649 |
| 25/10/2021 | 1,340.00p | 1,340.00p | 1,311.00p | 1,329.00p | 203734 |
| 22/10/2021 | 1,266.00p | 1,328.00p | 1,266.00p | 1,312.00p | 277686 |
| 21/10/2021 | 1,280.00p | 1,302.00p | 1,280.00p | 1,295.00p | 141906 |
| 20/10/2021 | 1,337.00p | 1,337.00p | 1,288.00p | 1,300.00p | 636997 |
| 19/10/2021 | 1,301.00p | 1,316.00p | 1,298.00p | 1,305.00p | 321714 |
| 18/10/2021 | 1,316.00p | 1,318.00p | 1,300.00p | 1,311.00p | 1244437 |
| 15/10/2021 | 1,325.00p | 1,325.00p | 1,310.00p | 1,321.00p | 282388 |
| 14/10/2021 | 1,291.00p | 1,313.00p | 1,280.00p | 1,310.00p | 361530 |
| 13/10/2021 | 1,221.00p | 1,292.00p | 1,221.00p | 1,283.00p | 366553 |
| 12/10/2021 | 1,245.00p | 1,257.48p | 1,238.00p | 1,250.00p | 738083 |
| 11/10/2021 | 1,254.00p | 1,265.00p | 1,244.89p | 1,260.00p | 251238 |
| 08/10/2021 | 1,265.00p | 1,265.00p | 1,248.00p | 1,258.00p | 214256 |
| 07/10/2021 | 1,257.00p | 1,264.00p | 1,238.00p | 1,262.00p | 698957 |
| 06/10/2021 | 1,232.00p | 1,250.00p | 1,220.00p | 1,235.00p | 531019 |
| 05/10/2021 | 1,281.00p | 1,281.00p | 1,245.00p | 1,263.00p | 305141 |
| 04/10/2021 | 1,254.00p | 1,271.00p | 1,245.00p | 1,248.00p | 338956 |
| 01/10/2021 | 1,254.00p | 1,269.00p | 1,240.00p | 1,255.00p | 391212 |
| 30/09/2021 | 1,320.00p | 1,320.00p | 1,275.00p | 1,275.00p | 548901 |
| 29/09/2021 | 1,283.00p | 1,311.00p | 1,283.00p | 1,305.00p | 1105775 |
| 28/09/2021 | 1,302.00p | 1,302.52p | 1,256.00p | 1,273.00p | 758905 |
| 27/09/2021 | 1,365.00p | 1,365.00p | 1,305.00p | 1,308.00p | 200854 |
| 24/09/2021 | 1,340.00p | 1,345.00p | 1,326.00p | 1,336.00p | 194707 |
| 23/09/2021 | 1,375.00p | 1,375.00p | 1,349.00p | 1,357.00p | 155901 |
| 22/09/2021 | 1,341.00p | 1,369.00p | 1,341.00p | 1,363.00p | 355726 |
| 21/09/2021 | 1,335.00p | 1,345.00p | 1,322.00p | 1,339.00p | 332875 |
| 20/09/2021 | 1,333.00p | 1,338.11p | 1,308.00p | 1,326.00p | 511430 |
| 17/09/2021 | 1,410.00p | 1,410.00p | 1,353.00p | 1,364.00p | 558115 |
| 16/09/2021 | 1,374.00p | 1,387.00p | 1,348.44p | 1,374.00p | 476708 |
| 15/09/2021 | 1,364.00p | 1,366.00p | 1,331.75p | 1,337.00p | 486932 |
| 14/09/2021 | 1,399.00p | 1,399.00p | 1,363.00p | 1,364.00p | 979106 |
| 13/09/2021 | 1,422.00p | 1,422.00p | 1,378.00p | 1,385.00p | 465445 |
| 10/09/2021 | 1,352.00p | 1,391.00p | 1,352.00p | 1,390.00p | 219623 |
| 09/09/2021 | 1,362.00p | 1,388.00p | 1,355.70p | 1,384.00p | 361445 |
| 08/09/2021 | 1,367.00p | 1,373.00p | 1,351.00p | 1,373.00p | 821218 |
| 07/09/2021 | 1,387.00p | 1,387.00p | 1,356.00p | 1,375.00p | 1211115 |
| 06/09/2021 | 1,392.00p | 1,392.00p | 1,346.00p | 1,357.00p | 203576 |
| 03/09/2021 | 1,356.00p | 1,370.00p | 1,350.00p | 1,357.00p | 398696 |
| 02/09/2021 | 1,360.00p | 1,380.24p | 1,357.00p | 1,362.00p | 620603 |
| 01/09/2021 | 1,425.00p | 1,425.00p | 1,383.00p | 1,392.00p | 579851 |
| 31/08/2021 | 1,400.00p | 1,413.00p | 1,385.00p | 1,397.00p | 828201 |
| 30/08/2021 | 1,378.00p | 1,418.00p | 1,375.45p | 1,412.00p | 1663014 |
| 27/08/2021 | 1,378.00p | 1,418.00p | 1,375.45p | 1,412.00p | 1663014 |
| 26/08/2021 | 1,358.00p | 1,387.00p | 1,356.00p | 1,370.00p | 227411 |
| 25/08/2021 | 1,330.00p | 1,366.00p | 1,313.97p | 1,359.00p | 728010 |
| 24/08/2021 | 1,298.00p | 1,322.00p | 1,297.00p | 1,309.00p | 208006 |
| 23/08/2021 | 1,351.00p | 1,361.00p | 1,302.00p | 1,304.00p | 278996 |
| 20/08/2021 | 1,286.00p | 1,349.00p | 1,286.00p | 1,342.00p | 297195 |
| 19/08/2021 | 1,305.00p | 1,320.00p | 1,301.00p | 1,313.00p | 426101 |
| 18/08/2021 | 1,321.00p | 1,325.00p | 1,314.00p | 1,322.00p | 122943 |
| 17/08/2021 | 1,325.00p | 1,326.00p | 1,310.00p | 1,318.00p | 501409 |
| 16/08/2021 | 1,314.00p | 1,325.00p | 1,310.00p | 1,321.00p | 151082 |
| 13/08/2021 | 1,314.00p | 1,328.00p | 1,310.00p | 1,321.00p | 154819 |
| 12/08/2021 | 1,296.00p | 1,321.00p | 1,296.00p | 1,314.00p | 201338 |
| 11/08/2021 | 1,310.00p | 1,310.00p | 1,286.00p | 1,303.00p | 269206 |
| 10/08/2021 | 1,302.00p | 1,314.00p | 1,287.00p | 1,295.00p | 401855 |
| 09/08/2021 | 1,305.00p | 1,325.00p | 1,294.00p | 1,303.00p | 336345 |
| 06/08/2021 | 1,327.00p | 1,329.00p | 1,307.00p | 1,320.00p | 405668 |
| 05/08/2021 | 1,274.00p | 1,327.00p | 1,274.00p | 1,327.00p | 592129 |
| 04/08/2021 | 1,312.00p | 1,318.00p | 1,303.00p | 1,304.00p | 547836 |
| 03/08/2021 | 1,280.00p | 1,309.00p | 1,273.00p | 1,305.00p | 766004 |
| 02/08/2021 | 1,290.00p | 1,304.00p | 1,277.00p | 1,285.00p | 735104 |
| 30/07/2021 | 1,275.00p | 1,293.00p | 1,265.00p | 1,285.00p | 523193 |
| 29/07/2021 | 1,272.00p | 1,275.00p | 1,259.00p | 1,275.00p | 395588 |
| 28/07/2021 | 1,216.00p | 1,268.00p | 1,216.00p | 1,260.00p | 346535 |
| 27/07/2021 | 1,242.00p | 1,251.00p | 1,226.00p | 1,243.00p | 299233 |
| 26/07/2021 | 1,264.00p | 1,264.00p | 1,230.00p | 1,246.00p | 156806 |
| 23/07/2021 | 1,186.00p | 1,237.00p | 1,186.00p | 1,237.00p | 176253 |
| 22/07/2021 | 1,219.00p | 1,226.00p | 1,209.00p | 1,214.00p | 416773 |
| 21/07/2021 | 1,190.00p | 1,205.00p | 1,165.00p | 1,198.00p | 501867 |
| 20/07/2021 | 1,161.00p | 1,167.00p | 1,147.00p | 1,162.00p | 418073 |
| 19/07/2021 | 1,157.00p | 1,168.00p | 1,132.00p | 1,138.00p | 347034 |
| 16/07/2021 | 1,175.00p | 1,217.00p | 1,175.00p | 1,189.00p | 427219 |
| 15/07/2021 | 1,202.00p | 1,239.00p | 1,194.00p | 1,194.00p | 432770 |
| 14/07/2021 | 1,220.00p | 1,233.00p | 1,220.00p | 1,232.00p | 135656 |
| 13/07/2021 | 1,210.00p | 1,248.00p | 1,210.00p | 1,233.00p | 205021 |
| 12/07/2021 | 1,226.00p | 1,268.00p | 1,217.00p | 1,230.00p | 206448 |
| 09/07/2021 | 1,287.00p | 1,287.00p | 1,247.00p | 1,251.00p | 276729 |
| 08/07/2021 | 1,308.00p | 1,317.00p | 1,230.00p | 1,254.00p | 2165922 |
| 07/07/2021 | 1,245.00p | 1,271.00p | 1,244.00p | 1,263.00p | 763639 |
| 06/07/2021 | 1,288.00p | 1,288.00p | 1,238.00p | 1,245.00p | 406165 |
| 05/07/2021 | 1,212.00p | 1,257.00p | 1,212.00p | 1,253.00p | 282910 |
| 02/07/2021 | 1,238.00p | 1,246.00p | 1,220.00p | 1,238.00p | 519232 |
| 01/07/2021 | 1,169.00p | 1,215.00p | 1,162.00p | 1,215.00p | 967199 |
| 30/06/2021 | 1,171.00p | 1,181.00p | 1,147.00p | 1,147.00p | 553741 |
| 29/06/2021 | 1,162.00p | 1,182.00p | 1,162.00p | 1,170.00p | 555944 |
| 28/06/2021 | 1,169.00p | 1,180.00p | 1,162.00p | 1,162.00p | 465853 |
| 25/06/2021 | 1,178.00p | 1,181.00p | 1,167.00p | 1,173.00p | 482761 |
| 24/06/2021 | 1,177.00p | 1,199.00p | 1,177.00p | 1,178.00p | 440726 |
| 23/06/2021 | 1,178.00p | 1,201.00p | 1,177.00p | 1,183.00p | 269978 |
| 22/06/2021 | 1,152.00p | 1,197.00p | 1,143.00p | 1,186.00p | 615436 |
| 21/06/2021 | 1,060.00p | 1,132.00p | 1,060.00p | 1,125.00p | 556276 |
| 18/06/2021 | 1,134.00p | 1,134.00p | 1,087.00p | 1,089.00p | 693562 |
| 17/06/2021 | 1,100.00p | 1,127.00p | 1,100.00p | 1,122.00p | 310031 |
| 16/06/2021 | 1,130.00p | 1,152.00p | 1,122.00p | 1,126.00p | 458823 |
| 15/06/2021 | 1,107.00p | 1,140.00p | 1,107.00p | 1,135.00p | 629731 |
| 14/06/2021 | 1,145.00p | 1,156.00p | 1,133.00p | 1,135.00p | 381899 |
| 11/06/2021 | 1,150.00p | 1,165.00p | 1,146.68p | 1,150.00p | 246039 |
| 10/06/2021 | 1,140.00p | 1,163.94p | 1,140.00p | 1,147.00p | 261724 |
| 09/06/2021 | 1,159.00p | 1,188.00p | 1,159.00p | 1,166.00p | 261762 |
| 08/06/2021 | 1,199.00p | 1,200.00p | 1,183.00p | 1,185.00p | 318658 |
| 07/06/2021 | 1,157.00p | 1,198.00p | 1,157.00p | 1,193.00p | 183907 |
| 04/06/2021 | 1,216.00p | 1,216.00p | 1,180.00p | 1,183.00p | 181742 |
| 03/06/2021 | 1,189.00p | 1,201.00p | 1,184.00p | 1,192.00p | 245723 |
| 02/06/2021 | 1,200.00p | 1,208.00p | 1,183.00p | 1,203.00p | 302375 |
| 01/06/2021 | 1,181.00p | 1,210.00p | 1,180.00p | 1,210.00p | 377593 |
| 31/05/2021 | 1,193.00p | 1,205.53p | 1,176.00p | 1,176.00p | 1136077 |
| 28/05/2021 | 1,193.00p | 1,205.53p | 1,176.00p | 1,176.00p | 1131071 |
| 27/05/2021 | 1,226.00p | 1,226.00p | 1,183.00p | 1,188.00p | 680162 |
| 26/05/2021 | 1,166.00p | 1,197.00p | 1,166.00p | 1,195.00p | 400049 |
| 25/05/2021 | 1,156.00p | 1,188.00p | 1,156.00p | 1,174.00p | 229134 |
| 24/05/2021 | 1,185.00p | 1,205.00p | 1,181.00p | 1,181.00p | 154246 |
| 21/05/2021 | 1,188.00p | 1,205.00p | 1,181.00p | 1,195.00p | 308384 |
| 20/05/2021 | 1,197.00p | 1,197.00p | 1,171.00p | 1,194.00p | 190391 |
| 19/05/2021 | 1,159.00p | 1,171.00p | 1,152.00p | 1,170.00p | 239203 |
| 18/05/2021 | 1,188.00p | 1,189.06p | 1,157.00p | 1,170.00p | 211334 |
| 17/05/2021 | 1,163.00p | 1,198.00p | 1,163.00p | 1,170.00p | 219195 |
| 14/05/2021 | 1,210.00p | 1,215.00p | 1,186.00p | 1,195.00p | 262788 |
| 13/05/2021 | 1,186.00p | 1,194.00p | 1,178.00p | 1,205.00p | 669015 |
| 12/05/2021 | 1,219.00p | 1,229.00p | 1,196.00p | 1,196.00p | 881767 |
| 11/05/2021 | 1,222.00p | 1,247.00p | 1,204.00p | 1,216.00p | 732007 |
| 10/05/2021 | 1,262.00p | 1,278.00p | 1,223.00p | 1,242.00p | 530258 |
| 07/05/2021 | 1,235.00p | 1,260.00p | 1,230.35p | 1,250.00p | 287236 |
| 06/05/2021 | 1,176.00p | 1,232.00p | 1,176.00p | 1,229.00p | 584207 |
| 05/05/2021 | 1,217.00p | 1,217.00p | 1,192.00p | 1,205.00p | 263232 |
| 04/05/2021 | 1,201.00p | 1,202.00p | 1,187.00p | 1,187.00p | 1006094 |
| 03/05/2021 | 1,185.00p | 1,206.00p | 1,185.00p | 1,193.00p | 602752 |
| 30/04/2021 | 1,185.00p | 1,206.00p | 1,185.00p | 1,193.00p | 602752 |
| 29/04/2021 | 1,212.00p | 1,220.00p | 1,186.00p | 1,192.00p | 696584 |
| 28/04/2021 | 1,170.00p | 1,223.00p | 1,154.00p | 1,216.00p | 857732 |
| 27/04/2021 | 1,073.00p | 1,094.00p | 1,073.00p | 1,088.00p | 361574 |
| 26/04/2021 | 1,085.00p | 1,094.00p | 1,076.00p | 1,094.00p | 254129 |
| 23/04/2021 | 1,068.00p | 1,085.00p | 1,057.00p | 1,085.00p | 507541 |
| 22/04/2021 | 1,065.00p | 1,070.00p | 1,046.00p | 1,065.00p | 269301 |
| 21/04/2021 | 1,048.00p | 1,072.00p | 1,035.00p | 1,039.00p | 564749 |
| 20/04/2021 | 1,064.00p | 1,077.00p | 1,047.00p | 1,050.00p | 556217 |
| 19/04/2021 | 1,101.00p | 1,101.00p | 1,067.00p | 1,070.00p | 328165 |
| 16/04/2021 | 1,120.00p | 1,120.00p | 1,078.00p | 1,085.00p | 917510 |
| 15/04/2021 | 1,080.00p | 1,127.00p | 1,080.00p | 1,100.00p | 718052 |
| 14/04/2021 | 1,058.00p | 1,111.00p | 1,058.00p | 1,105.00p | 1176398 |
| 13/04/2021 | 1,056.00p | 1,078.00p | 1,053.00p | 1,077.00p | 319209 |
| 12/04/2021 | 1,091.00p | 1,091.00p | 1,046.00p | 1,058.00p | 313062 |
| 09/04/2021 | 1,030.00p | 1,066.00p | 1,030.00p | 1,066.00p | 227358 |
| 08/04/2021 | 1,034.00p | 1,057.00p | 1,034.00p | 1,052.00p | 282937 |
| 07/04/2021 | 1,060.00p | 1,068.00p | 1,047.00p | 1,060.00p | 521073 |
| 06/04/2021 | 1,060.00p | 1,067.00p | 1,044.00p | 1,049.00p | 288827 |
| 02/04/2021 | 1,024.00p | 1,049.10p | 1,024.00p | 1,047.00p | 143150 |
| 01/04/2021 | 1,024.00p | 1,049.10p | 1,024.00p | 1,047.00p | 143150 |
| 31/03/2021 | 1,052.00p | 1,053.50p | 1,021.00p | 1,024.00p | 358000 |
| 30/03/2021 | 1,050.00p | 1,050.00p | 1,029.00p | 1,037.00p | 250079 |
| 29/03/2021 | 1,017.00p | 1,049.00p | 1,017.00p | 1,030.00p | 415759 |
| 26/03/2021 | 1,038.00p | 1,046.00p | 1,027.00p | 1,035.00p | 225952 |
| 25/03/2021 | 1,020.00p | 1,039.00p | 1,014.00p | 1,038.00p | 348155 |
| 24/03/2021 | 1,015.00p | 1,022.00p | 999.20p | 1,021.00p | 695554 |
| 23/03/2021 | 997.00p | 1,021.00p | 992.00p | 1,014.00p | 269176 |
| 22/03/2021 | 1,002.00p | 1,024.00p | 994.50p | 1,000.00p | 166092 |
| 19/03/2021 | 993.50p | 1,028.00p | 993.50p | 1,002.00p | 672975 |
| 18/03/2021 | 995.00p | 1,027.00p | 995.00p | 1,017.00p | 476736 |
| 17/03/2021 | 1,008.00p | 1,034.10p | 995.50p | 1,024.00p | 579436 |
| 16/03/2021 | 1,020.00p | 1,020.00p | 998.50p | 1,010.00p | 636885 |
| 15/03/2021 | 1,026.00p | 1,026.00p | 999.00p | 1,005.00p | 553449 |
| 12/03/2021 | 1,050.00p | 1,050.00p | 1,003.00p | 1,008.00p | 393444 |
| 11/03/2021 | 1,057.00p | 1,057.00p | 1,026.00p | 1,035.00p | 1170635 |
| 10/03/2021 | 1,042.00p | 1,043.00p | 1,013.00p | 1,030.00p | 327529 |
| 09/03/2021 | 1,020.00p | 1,055.00p | 1,020.00p | 1,041.00p | 592962 |
| 08/03/2021 | 980.00p | 1,042.00p | 980.00p | 1,042.00p | 425370 |
| 05/03/2021 | 991.00p | 1,006.00p | 983.00p | 987.50p | 399592 |
| 04/03/2021 | 1,039.00p | 1,039.00p | 997.00p | 1,000.00p | 373800 |
| 03/03/2021 | 984.00p | 1,028.00p | 976.00p | 1,027.00p | 620794 |
| 02/03/2021 | 1,005.00p | 1,005.00p | 967.00p | 977.50p | 442204 |
| 01/03/2021 | 1,001.00p | 1,022.00p | 973.50p | 985.50p | 509912 |
| 26/02/2021 | 964.50p | 1,006.00p | 957.00p | 989.50p | 1021781 |
| 25/02/2021 | 995.00p | 1,022.00p | 967.50p | 979.00p | 1444404 |
| 24/02/2021 | 971.50p | 992.00p | 966.65p | 986.00p | 1026902 |
| 23/02/2021 | 995.00p | 995.00p | 969.50p | 979.00p | 1194234 |
| 22/02/2021 | 970.00p | 982.00p | 968.50p | 978.00p | 298241 |
| 19/02/2021 | 995.00p | 995.00p | 973.00p | 980.00p | 834161 |
| 18/02/2021 | 981.00p | 984.00p | 967.00p | 977.00p | 2214828 |
| 17/02/2021 | 985.00p | 988.50p | 964.50p | 976.50p | 808476 |
| 16/02/2021 | 987.50p | 987.50p | 972.50p | 978.00p | 306369 |
| 15/02/2021 | 985.00p | 1,003.00p | 981.93p | 987.00p | 831674 |
| 12/02/2021 | 952.50p | 974.00p | 947.50p | 974.00p | 319627 |
| 11/02/2021 | 947.50p | 954.00p | 944.50p | 952.50p | 310959 |
| 10/02/2021 | 951.50p | 957.00p | 944.00p | 951.00p | 1335110 |
| 09/02/2021 | 915.00p | 948.50p | 904.10p | 943.50p | 2224295 |
| 08/02/2021 | 934.00p | 934.00p | 913.00p | 918.00p | 223157 |
| 05/02/2021 | 924.50p | 930.00p | 915.50p | 919.50p | 754176 |
| 04/02/2021 | 895.00p | 918.00p | 895.00p | 915.00p | 290314 |
| 03/02/2021 | 905.50p | 915.00p | 892.00p | 899.50p | 1914385 |
| 02/02/2021 | 867.00p | 905.50p | 867.00p | 899.50p | 430936 |
| 01/02/2021 | 875.00p | 885.50p | 864.50p | 885.50p | 406866 |
| 29/01/2021 | 857.00p | 875.50p | 841.50p | 866.50p | 474367 |
| 28/01/2021 | 840.00p | 871.50p | 825.00p | 866.50p | 1172754 |
| 27/01/2021 | 866.00p | 868.60p | 837.50p | 859.50p | 770295 |
*Close Price adjusted for both dividends and splits