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
13/09/2018 786.00p 791.00p 779.50p 780.00p 244881
12/09/2018 767.00p 791.50p 767.00p 791.00p 312132
11/09/2018 774.00p 774.00p 767.50p 771.00p 219198
10/09/2018 767.00p 774.00p 764.50p 774.00p 208952
07/09/2018 770.00p 776.50p 756.50p 767.50p 366398
06/09/2018 780.00p 780.00p 769.00p 775.00p 241375
05/09/2018 776.50p 783.36p 775.00p 776.50p 192858
04/09/2018 777.50p 785.50p 776.50p 780.00p 353530
03/09/2018 772.50p 779.50p 769.00p 776.00p 120596
31/08/2018 781.00p 781.00p 764.50p 768.00p 320049
30/08/2018 775.00p 781.50p 773.00p 777.00p 159429
29/08/2018 779.50p 786.00p 773.00p 782.00p 280552
28/08/2018 777.00p 789.00p 773.00p 778.00p 180647
24/08/2018 774.50p 785.50p 767.00p 768.50p 260233
23/08/2018 790.00p 798.26p 769.00p 772.00p 197477
22/08/2018 796.00p 826.50p 791.75p 794.50p 645986
21/08/2018 767.00p 780.00p 764.00p 776.50p 219513
20/08/2018 772.00p 776.00p 764.50p 768.00p 167727
17/08/2018 776.00p 779.00p 768.00p 768.00p 270171
16/08/2018 774.50p 779.00p 768.50p 773.00p 195888
15/08/2018 769.50p 778.00p 766.50p 767.00p 203621
14/08/2018 755.00p 777.00p 755.00p 770.50p 237275
13/08/2018 757.50p 764.00p 753.50p 757.00p 127838
10/08/2018 765.50p 767.50p 753.50p 756.50p 148691
09/08/2018 775.00p 775.00p 760.00p 763.00p 152258
08/08/2018 769.50p 779.50p 769.50p 773.00p 174368
07/08/2018 774.00p 778.50p 771.50p 778.00p 211700
06/08/2018 764.00p 770.00p 761.00p 766.50p 84094
03/08/2018 758.50p 766.00p 757.50p 764.00p 166269
02/08/2018 759.00p 763.00p 752.00p 757.50p 254116
01/08/2018 765.50p 766.00p 750.00p 759.00p 201319
31/07/2018 766.00p 777.50p 762.00p 766.00p 1091585
30/07/2018 785.00p 788.00p 774.00p 774.00p 351328
27/07/2018 790.00p 790.00p 780.03p 785.00p 172134
26/07/2018 792.50p 792.50p 786.50p 788.00p 165767
25/07/2018 796.00p 800.00p 783.00p 790.00p 270751
24/07/2018 804.00p 806.00p 793.00p 794.50p 727147
23/07/2018 814.00p 814.00p 801.00p 805.50p 111665
20/07/2018 807.00p 816.00p 794.50p 815.00p 766103
19/07/2018 814.50p 818.00p 804.00p 811.50p 299463
18/07/2018 822.50p 827.00p 814.00p 814.00p 292092
17/07/2018 818.00p 821.50p 811.00p 818.50p 279055
16/07/2018 810.00p 820.00p 810.00p 815.50p 261544
13/07/2018 807.00p 814.00p 798.00p 810.00p 1114775
12/07/2018 816.00p 823.50p 794.00p 802.00p 335208
11/07/2018 820.00p 832.00p 807.00p 807.00p 948448
10/07/2018 799.50p 806.50p 798.50p 805.00p 168988
09/07/2018 802.00p 805.00p 796.00p 798.00p 112247
06/07/2018 810.00p 810.00p 793.00p 798.50p 127959
05/07/2018 796.00p 806.00p 794.00p 803.50p 333395
04/07/2018 788.50p 797.50p 781.67p 795.00p 153602
03/07/2018 790.50p 806.11p 785.00p 791.50p 367288
02/07/2018 792.00p 802.50p 785.00p 785.00p 190146
29/06/2018 800.00p 811.00p 787.00p 796.00p 585018
28/06/2018 799.50p 801.00p 790.50p 793.00p 315070
27/06/2018 798.50p 809.00p 794.50p 803.00p 388032
26/06/2018 794.50p 804.00p 791.50p 796.50p 386982
25/06/2018 801.00p 802.00p 794.00p 795.00p 153068
22/06/2018 802.50p 808.50p 797.50p 806.00p 733704
21/06/2018 799.00p 805.50p 795.00p 799.00p 347420
20/06/2018 808.50p 809.00p 789.50p 797.00p 284878
19/06/2018 806.50p 815.00p 800.00p 803.00p 559243
18/06/2018 810.00p 815.00p 800.50p 814.50p 290240
15/06/2018 817.00p 819.00p 808.00p 815.00p 1022633
14/06/2018 810.00p 821.50p 807.50p 821.50p 544561
13/06/2018 796.50p 818.00p 796.00p 818.00p 693728
12/06/2018 780.00p 799.50p 776.00p 799.50p 1414371
11/06/2018 796.00p 798.00p 776.50p 777.00p 341567
08/06/2018 802.50p 805.00p 793.00p 797.50p 235951
07/06/2018 800.00p 811.50p 797.50p 803.00p 453411
06/06/2018 780.50p 802.00p 778.00p 802.00p 486517
05/06/2018 771.00p 785.00p 762.06p 776.50p 198072
04/06/2018 776.50p 779.00p 773.00p 779.00p 124528
01/06/2018 760.00p 774.50p 760.00p 770.00p 1091823
31/05/2018 765.00p 767.50p 758.50p 758.50p 559279
30/05/2018 755.00p 763.00p 750.00p 757.00p 505320
29/05/2018 764.00p 770.25p 749.00p 752.00p 417114
25/05/2018 758.50p 773.50p 758.50p 767.50p 1267140
24/05/2018 763.50p 765.00p 756.00p 757.00p 103129
23/05/2018 775.00p 779.00p 764.00p 764.00p 383303
22/05/2018 766.00p 775.50p 756.50p 770.50p 1559514
21/05/2018 758.00p 767.50p 755.25p 760.00p 768208
18/05/2018 759.50p 761.50p 750.00p 754.00p 364430
17/05/2018 763.00p 766.00p 752.00p 755.00p 203456
16/05/2018 762.00p 769.00p 762.00p 764.00p 185557
15/05/2018 767.00p 772.50p 761.00p 765.00p 652539
14/05/2018 770.00p 772.50p 761.50p 761.50p 159078
11/05/2018 792.50p 792.50p 772.50p 772.50p 721464
10/05/2018 785.00p 790.00p 775.50p 784.50p 271199
09/05/2018 780.00p 792.50p 759.50p 781.50p 1663577
08/05/2018 754.00p 807.00p 754.00p 799.50p 1309488
04/05/2018 745.00p 753.00p 744.00p 750.00p 746520
03/05/2018 742.50p 753.00p 735.50p 747.50p 693483
02/05/2018 752.00p 755.00p 745.00p 745.00p 577385
01/05/2018 746.00p 755.50p 746.00p 749.00p 597578
30/04/2018 764.00p 764.00p 749.71p 752.00p 592151
27/04/2018 755.00p 758.00p 747.00p 752.00p 606506
26/04/2018 752.50p 756.00p 748.00p 753.00p 695959
25/04/2018 756.50p 756.50p 750.00p 752.00p 277355
24/04/2018 760.00p 760.50p 754.50p 755.00p 307379
23/04/2018 762.00p 762.00p 757.50p 760.00p 582997
20/04/2018 764.50p 766.00p 755.50p 761.00p 1532355
19/04/2018 760.00p 762.50p 757.00p 761.00p 536177
18/04/2018 758.00p 764.50p 750.50p 760.00p 483467
17/04/2018 762.00p 764.00p 755.00p 756.00p 377284
16/04/2018 765.00p 765.00p 755.00p 756.50p 271273
13/04/2018 762.50p 770.00p 751.50p 762.00p 195710
12/04/2018 759.00p 771.00p 754.00p 760.50p 460854
11/04/2018 755.00p 762.50p 753.00p 756.00p 866211
10/04/2018 758.00p 767.00p 753.50p 766.00p 1056001
09/04/2018 754.00p 757.50p 748.00p 755.00p 514094
06/04/2018 750.50p 762.50p 745.00p 746.50p 652177
05/04/2018 750.50p 754.00p 747.00p 751.00p 436159
04/04/2018 762.00p 762.25p 745.21p 746.00p 327544
03/04/2018 770.00p 772.50p 750.50p 758.00p 277003
29/03/2018 791.00p 794.50p 770.00p 770.00p 367232
28/03/2018 792.00p 792.00p 774.00p 788.50p 237412
27/03/2018 788.00p 808.00p 784.50p 799.00p 265809
26/03/2018 779.00p 786.50p 773.50p 778.50p 169103
23/03/2018 785.00p 792.50p 765.50p 780.00p 480402
22/03/2018 809.00p 819.50p 785.50p 791.50p 438079
21/03/2018 837.00p 837.00p 811.50p 812.00p 503823
20/03/2018 820.00p 845.50p 817.50p 841.50p 431475
19/03/2018 816.00p 822.50p 811.50p 820.00p 351911
16/03/2018 821.50p 824.00p 800.50p 818.00p 766165
15/03/2018 810.50p 820.00p 806.00p 818.50p 831568
14/03/2018 819.00p 819.50p 805.00p 808.50p 577994
13/03/2018 816.50p 821.50p 806.50p 816.00p 755573
12/03/2018 823.00p 825.00p 808.50p 819.50p 199076
09/03/2018 813.50p 822.00p 810.34p 814.50p 184291
08/03/2018 814.50p 815.00p 800.50p 809.50p 261155
07/03/2018 808.00p 826.50p 799.00p 821.00p 406973
06/03/2018 796.00p 812.00p 791.00p 807.00p 693563
05/03/2018 781.50p 798.00p 775.30p 796.00p 680538
02/03/2018 780.00p 791.00p 773.00p 784.50p 502068
01/03/2018 784.00p 790.00p 760.00p 780.00p 691356
28/02/2018 790.00p 790.50p 754.00p 765.00p 1105578
27/02/2018 794.00p 802.00p 788.00p 798.00p 260954
26/02/2018 797.50p 808.50p 792.00p 793.00p 192895
23/02/2018 785.00p 799.00p 770.00p 799.00p 297679
22/02/2018 789.00p 803.50p 785.50p 803.50p 277367
21/02/2018 802.00p 807.87p 786.50p 791.00p 334476
20/02/2018 770.00p 804.00p 770.00p 802.00p 403101
19/02/2018 758.50p 773.50p 758.50p 762.00p 224189
16/02/2018 742.50p 755.50p 742.50p 753.00p 169748
15/02/2018 752.50p 760.00p 737.75p 740.00p 381681
14/02/2018 747.00p 752.00p 740.50p 746.50p 349463
13/02/2018 752.00p 754.00p 743.00p 745.00p 474109
12/02/2018 745.00p 756.50p 739.00p 745.00p 536096
09/02/2018 745.50p 753.00p 736.00p 740.00p 275671
08/02/2018 765.00p 765.00p 745.00p 745.00p 307096
07/02/2018 755.50p 769.00p 745.50p 762.00p 920774
06/02/2018 746.50p 755.50p 743.00p 745.50p 588870
05/02/2018 755.50p 769.50p 751.11p 765.00p 269626
02/02/2018 780.50p 781.50p 757.00p 760.00p 520044
01/02/2018 786.50p 789.00p 769.00p 776.50p 304148
31/01/2018 791.50p 803.50p 786.00p 790.50p 402389
30/01/2018 799.50p 799.50p 781.50p 786.50p 333644
29/01/2018 805.00p 811.00p 798.50p 800.50p 522486
26/01/2018 791.00p 806.00p 790.00p 805.00p 269283
25/01/2018 791.50p 800.50p 783.50p 800.00p 317924
24/01/2018 782.50p 794.00p 781.00p 790.00p 150515
23/01/2018 793.00p 793.50p 783.00p 786.00p 207843
22/01/2018 808.50p 812.00p 793.50p 796.00p 252733
19/01/2018 810.00p 810.50p 799.50p 800.50p 293510
18/01/2018 799.00p 813.00p 792.00p 807.00p 478428
17/01/2018 795.50p 803.50p 783.50p 799.00p 266555
16/01/2018 815.00p 824.50p 796.00p 800.00p 537523
15/01/2018 814.00p 825.00p 804.00p 820.00p 115482
12/01/2018 805.50p 828.00p 804.00p 825.00p 389448
11/01/2018 780.00p 813.00p 778.50p 810.00p 1015212
10/01/2018 806.50p 806.50p 760.00p 760.00p 454922
09/01/2018 802.00p 807.50p 790.50p 791.00p 437724
08/01/2018 806.00p 806.00p 800.50p 802.50p 144483
05/01/2018 798.00p 810.00p 798.00p 805.00p 1084910
04/01/2018 798.00p 817.00p 798.00p 817.00p 201503
03/01/2018 794.00p 807.50p 794.00p 801.50p 211014
02/01/2018 796.50p 798.50p 783.00p 796.00p 285883
29/12/2017 789.50p 809.50p 789.50p 802.00p 35911
28/12/2017 787.50p 798.00p 784.00p 792.50p 84861
27/12/2017 786.50p 806.50p 784.50p 798.00p 108701
22/12/2017 781.00p 790.00p 781.00p 787.00p 44403
21/12/2017 776.00p 789.00p 772.90p 777.50p 129179
20/12/2017 778.00p 781.50p 772.50p 779.50p 215121
19/12/2017 767.00p 785.50p 767.00p 777.00p 298256
18/12/2017 773.50p 785.00p 773.50p 778.50p 205880
15/12/2017 768.00p 782.00p 766.50p 768.00p 567841
14/12/2017 768.00p 774.50p 766.00p 771.50p 441584
13/12/2017 765.50p 779.00p 765.50p 774.50p 480942
12/12/2017 765.50p 771.50p 759.00p 768.50p 304302
11/12/2017 766.00p 766.00p 757.00p 762.00p 291531
08/12/2017 767.50p 781.00p 762.50p 764.00p 648692
07/12/2017 764.00p 766.00p 754.50p 765.50p 293362
06/12/2017 750.00p 770.00p 745.50p 761.00p 187282
05/12/2017 759.50p 759.50p 744.50p 756.00p 333936
04/12/2017 751.50p 768.00p 750.50p 757.00p 159080
01/12/2017 766.00p 774.50p 743.00p 743.00p 336305
30/11/2017 767.50p 776.50p 763.50p 772.00p 363696
29/11/2017 756.00p 774.00p 756.00p 770.00p 242937
28/11/2017 751.50p 765.00p 751.50p 758.50p 329859

*Close Price adjusted for both dividends and splits