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
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
26/01/2021 881.50p 885.00p 861.73p 865.50p 1348942
25/01/2021 911.00p 924.00p 885.00p 885.00p 466526
22/01/2021 919.50p 931.50p 906.50p 911.50p 274022
21/01/2021 930.00p 945.00p 924.00p 928.50p 377675
20/01/2021 907.50p 930.50p 901.50p 926.00p 469251
19/01/2021 889.50p 911.50p 880.50p 910.00p 817401
18/01/2021 900.00p 915.52p 885.50p 885.50p 229495
15/01/2021 901.00p 911.50p 890.00p 895.50p 427929
14/01/2021 922.50p 932.00p 910.50p 912.00p 785062
13/01/2021 940.00p 945.00p 923.00p 925.00p 423666
12/01/2021 955.00p 1,001.00p 927.50p 932.00p 349513
11/01/2021 955.00p 959.00p 936.00p 940.50p 747529
08/01/2021 952.00p 966.50p 943.50p 956.50p 1051096
07/01/2021 957.00p 957.00p 934.50p 946.50p 1044956
06/01/2021 944.50p 948.00p 913.00p 942.50p 385940
05/01/2021 905.00p 932.99p 898.45p 925.00p 338223
04/01/2021 932.00p 943.50p 905.00p 912.00p 1566300
31/12/2020 945.00p 945.00p 918.00p 922.50p 61896
30/12/2020 960.00p 972.50p 945.50p 945.50p 167463
29/12/2020 957.50p 997.50p 957.50p 961.00p 579738
28/12/2020 971.50p 994.00p 955.34p 961.00p 204397
24/12/2020 971.50p 994.00p 955.34p 961.00p 204397
23/12/2020 916.00p 955.50p 912.95p 955.50p 1088139
22/12/2020 916.00p 930.00p 904.50p 908.00p 352100
21/12/2020 918.00p 921.50p 873.00p 908.50p 380021
18/12/2020 926.00p 941.00p 917.00p 928.50p 1096459
17/12/2020 915.00p 950.00p 915.00p 932.00p 539355
16/12/2020 899.50p 913.50p 899.50p 913.50p 595764
15/12/2020 857.50p 900.00p 853.50p 900.00p 598059
14/12/2020 839.50p 871.50p 834.24p 858.50p 418690
11/12/2020 820.00p 835.50p 790.00p 830.00p 431163
10/12/2020 853.50p 853.50p 808.50p 826.00p 484230
09/12/2020 814.00p 858.00p 814.00p 854.50p 404303
08/12/2020 847.00p 852.00p 818.39p 830.50p 772815
07/12/2020 876.50p 878.27p 839.50p 843.50p 495042
04/12/2020 880.50p 903.26p 873.00p 885.00p 458532
03/12/2020 864.00p 881.50p 855.00p 880.00p 855579
02/12/2020 879.00p 894.50p 862.00p 864.50p 464094
01/12/2020 865.00p 903.00p 853.02p 899.50p 766521
30/11/2020 850.00p 863.00p 845.00p 851.50p 456000
27/11/2020 850.00p 858.00p 823.50p 858.00p 1154239
26/11/2020 878.50p 878.50p 838.50p 844.50p 721953
25/11/2020 888.50p 891.22p 858.00p 866.00p 605380
24/11/2020 864.00p 898.00p 864.00p 892.50p 833509
23/11/2020 840.00p 864.50p 835.50p 864.50p 837850
20/11/2020 850.00p 857.00p 840.50p 840.50p 2878557
19/11/2020 837.50p 850.50p 831.00p 846.00p 990917
18/11/2020 815.50p 850.00p 811.00p 850.00p 829845
17/11/2020 800.00p 825.00p 800.00p 807.00p 789777
16/11/2020 831.50p 838.00p 808.00p 808.00p 3314138
13/11/2020 824.00p 839.00p 809.00p 823.50p 748787
12/11/2020 865.00p 865.00p 810.00p 816.00p 1892525
10/11/2020 790.00p 799.50p 769.50p 790.50p 899561
09/11/2020 746.50p 800.50p 740.00p 780.00p 2733565
06/11/2020 740.00p 744.50p 716.50p 732.50p 829542
05/11/2020 733.00p 741.00p 717.00p 727.00p 888072
04/11/2020 698.50p 724.00p 698.50p 721.00p 964663
03/11/2020 680.00p 714.00p 680.00p 714.00p 1059877
02/11/2020 690.00p 702.00p 666.50p 685.00p 637305
30/10/2020 673.50p 679.00p 663.50p 672.50p 319045
29/10/2020 685.00p 696.50p 665.50p 667.50p 366040
28/10/2020 683.00p 687.50p 661.00p 684.00p 464276
27/10/2020 725.00p 728.10p 693.00p 696.00p 753426
26/10/2020 729.00p 741.00p 720.00p 722.00p 441851
23/10/2020 710.00p 743.50p 710.00p 737.00p 2413310
22/10/2020 705.00p 725.00p 685.00p 721.00p 3898560
21/10/2020 705.00p 705.00p 680.00p 689.00p 667227
20/10/2020 681.00p 693.50p 677.06p 685.00p 426816
19/10/2020 691.00p 694.71p 671.50p 683.00p 288241
16/10/2020 690.00p 695.00p 677.50p 681.50p 953203
15/10/2020 688.00p 688.50p 666.50p 685.00p 745605
14/10/2020 701.50p 701.50p 677.00p 690.50p 560150
13/10/2020 730.00p 730.00p 681.50p 682.00p 723543
12/10/2020 730.00p 730.00p 708.00p 708.00p 538477
09/10/2020 720.50p 721.05p 714.50p 718.00p 954228
08/10/2020 695.00p 731.00p 695.00p 714.00p 3146700
07/10/2020 689.00p 703.00p 680.50p 695.50p 1101636
06/10/2020 678.00p 686.50p 673.50p 681.50p 1891527
05/10/2020 682.50p 687.50p 673.00p 675.50p 1071621
02/10/2020 665.00p 677.00p 658.00p 676.50p 730512
01/10/2020 665.00p 689.00p 665.00p 671.50p 356137
30/09/2020 672.50p 682.00p 667.00p 675.50p 605151
29/09/2020 675.00p 690.00p 675.00p 678.50p 727037
28/09/2020 671.00p 690.50p 671.00p 684.00p 415970
25/09/2020 650.00p 662.50p 639.00p 659.50p 1643899
24/09/2020 634.50p 646.84p 627.00p 645.00p 1514030
23/09/2020 657.50p 664.50p 643.00p 644.00p 534586
22/09/2020 650.00p 674.00p 650.00p 650.50p 2102512
21/09/2020 701.00p 707.50p 656.50p 656.50p 691521
18/09/2020 725.00p 728.50p 704.50p 704.50p 1406928
17/09/2020 718.00p 728.50p 718.00p 725.00p 413660
16/09/2020 720.50p 736.00p 717.50p 727.00p 1082762
15/09/2020 728.00p 732.50p 721.50p 725.50p 289481
14/09/2020 721.50p 732.00p 720.00p 725.00p 211173
11/09/2020 706.00p 734.00p 705.00p 725.50p 494978
10/09/2020 745.00p 745.00p 706.50p 709.00p 275411
09/09/2020 749.00p 752.16p 725.50p 725.50p 408826
08/09/2020 766.00p 766.00p 745.00p 755.00p 1884433
07/09/2020 756.00p 775.00p 752.50p 760.00p 481200
04/09/2020 732.50p 752.00p 720.00p 744.00p 2040325
03/09/2020 768.00p 768.00p 715.50p 720.50p 362585
02/09/2020 740.00p 776.00p 740.00p 751.00p 247472
01/09/2020 774.50p 779.00p 738.00p 758.00p 466614
31/08/2020 790.00p 793.00p 769.00p 779.50p 1022282
28/08/2020 790.00p 793.00p 769.00p 779.50p 1022382

*Close Price adjusted for both dividends and splits