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
19/04/2017 734.50p 762.50p 734.47p 760.00p 1289213
18/04/2017 744.50p 753.00p 735.50p 738.00p 1417325
13/04/2017 711.50p 742.00p 710.50p 741.00p 807506
12/04/2017 712.00p 720.00p 704.00p 720.00p 538274
11/04/2017 719.00p 722.50p 708.00p 713.50p 1296057
10/04/2017 719.00p 723.00p 718.00p 721.00p 188746
07/04/2017 718.00p 726.00p 715.00p 726.00p 513238
06/04/2017 715.00p 718.00p 709.00p 718.00p 601593
05/04/2017 713.00p 722.00p 710.50p 715.00p 647398
04/04/2017 710.50p 722.00p 710.00p 720.00p 607746
03/04/2017 710.00p 721.50p 710.00p 717.50p 306200
31/03/2017 698.50p 722.50p 698.50p 715.00p 888673
30/03/2017 705.00p 715.00p 699.50p 708.50p 432711
29/03/2017 702.00p 704.00p 694.00p 702.00p 633304
28/03/2017 684.00p 699.00p 664.50p 696.50p 1376734
27/03/2017 665.00p 684.50p 665.00p 679.50p 330252
24/03/2017 685.00p 685.00p 674.00p 680.00p 350041
23/03/2017 657.00p 687.00p 651.50p 685.00p 629558
22/03/2017 647.00p 655.00p 641.77p 654.00p 200273
21/03/2017 654.50p 662.00p 648.50p 652.00p 261278
20/03/2017 650.50p 662.38p 646.00p 655.00p 219370
17/03/2017 653.50p 657.50p 647.68p 653.50p 263138
16/03/2017 656.50p 656.50p 649.50p 652.00p 325592
15/03/2017 661.00p 661.00p 652.00p 654.00p 213666
14/03/2017 664.00p 664.00p 655.50p 656.00p 241986
13/03/2017 656.00p 666.00p 652.50p 657.00p 1124176
10/03/2017 656.00p 666.50p 655.50p 655.50p 348201
09/03/2017 655.00p 658.50p 652.50p 655.50p 246768
08/03/2017 660.50p 668.50p 650.00p 654.00p 594228
07/03/2017 640.50p 672.00p 640.50p 657.00p 1707001
06/03/2017 610.00p 613.50p 607.00p 607.00p 590458
03/03/2017 620.00p 621.00p 609.50p 612.00p 1274704
02/03/2017 632.50p 633.00p 609.50p 621.00p 1257948
01/03/2017 635.00p 641.50p 630.00p 635.50p 540622
28/02/2017 632.50p 638.00p 627.50p 630.00p 585238
27/02/2017 635.00p 640.50p 628.50p 635.50p 696765
24/02/2017 623.50p 638.00p 617.00p 632.00p 223342
23/02/2017 622.50p 636.50p 622.50p 627.50p 406163
22/02/2017 630.00p 630.00p 621.00p 627.00p 348215
21/02/2017 619.50p 638.00p 618.50p 628.00p 723520
20/02/2017 618.00p 621.00p 612.50p 621.00p 126583
17/02/2017 629.00p 629.00p 610.50p 618.00p 321057
16/02/2017 635.00p 635.00p 624.00p 627.50p 836240
15/02/2017 626.00p 638.00p 622.00p 632.00p 394146
14/02/2017 620.00p 626.50p 614.50p 623.50p 189642
13/02/2017 625.00p 626.50p 614.00p 622.50p 331297
10/02/2017 607.50p 624.50p 607.50p 623.50p 323327
09/02/2017 615.00p 618.00p 610.50p 611.00p 514167
08/02/2017 596.00p 614.00p 596.00p 614.00p 556594
07/02/2017 595.00p 605.50p 595.00p 598.00p 178066
06/02/2017 590.00p 599.00p 586.00p 599.00p 420331
03/02/2017 586.00p 596.00p 584.50p 592.00p 170974
02/02/2017 583.00p 590.50p 581.00p 587.00p 275054
01/02/2017 585.50p 596.50p 584.00p 587.00p 394786
31/01/2017 584.00p 592.00p 579.50p 584.00p 623687
30/01/2017 571.00p 582.00p 568.00p 581.00p 833409
27/01/2017 589.00p 589.00p 569.00p 579.50p 400425
26/01/2017 592.00p 592.00p 581.45p 581.50p 1585789
25/01/2017 585.50p 592.50p 584.00p 590.00p 512418
24/01/2017 585.50p 589.00p 580.00p 585.50p 204493
23/01/2017 585.50p 596.20p 583.60p 586.00p 233341
20/01/2017 589.00p 590.00p 584.00p 587.00p 251451
19/01/2017 598.00p 602.50p 587.00p 587.00p 1805149
18/01/2017 586.00p 597.00p 576.68p 597.00p 432686
17/01/2017 581.50p 592.50p 570.50p 587.50p 255307
16/01/2017 585.00p 585.99p 579.50p 581.00p 452521
13/01/2017 552.00p 586.00p 552.00p 586.00p 1337069
12/01/2017 546.50p 550.58p 534.00p 540.50p 551601
11/01/2017 547.00p 554.00p 543.00p 546.00p 195789
10/01/2017 546.50p 550.00p 544.50p 548.00p 282997
09/01/2017 568.00p 568.00p 540.58p 544.00p 597173
06/01/2017 565.00p 574.50p 558.00p 561.00p 191111
05/01/2017 559.00p 578.00p 555.59p 575.00p 1651838
04/01/2017 555.00p 560.00p 550.00p 557.50p 252219
03/01/2017 558.50p 558.50p 546.16p 555.00p 203949
30/12/2016 555.00p 555.00p 541.13p 550.00p 355190
29/12/2016 551.00p 554.50p 549.00p 553.50p 243167
28/12/2016 550.00p 554.50p 547.00p 553.50p 744374
23/12/2016 542.00p 548.50p 538.54p 547.00p 239413
22/12/2016 539.00p 543.00p 538.50p 540.00p 305277
21/12/2016 540.00p 542.50p 536.00p 541.50p 300425
20/12/2016 533.00p 539.00p 529.50p 537.00p 1373292
19/12/2016 531.00p 531.50p 526.50p 531.50p 1852552
16/12/2016 529.00p 532.00p 520.50p 527.00p 1996792
15/12/2016 525.00p 531.00p 517.00p 528.50p 1333919
14/12/2016 532.00p 535.00p 525.50p 527.00p 586640
13/12/2016 529.50p 539.00p 529.50p 535.50p 633101
12/12/2016 539.00p 542.50p 528.00p 534.50p 269744
09/12/2016 548.50p 548.50p 537.00p 539.50p 974338
08/12/2016 549.50p 550.50p 539.50p 544.50p 630376
07/12/2016 536.50p 551.50p 532.50p 547.50p 885497
06/12/2016 518.00p 539.50p 515.00p 537.00p 901187
05/12/2016 520.50p 527.50p 510.00p 516.50p 901486
02/12/2016 535.00p 537.00p 527.00p 532.00p 428714
01/12/2016 526.00p 538.50p 524.50p 535.00p 1134539
30/11/2016 533.50p 539.00p 527.00p 530.00p 1111372
29/11/2016 538.00p 542.00p 535.00p 537.00p 1298583
28/11/2016 560.00p 560.00p 539.00p 540.50p 696505
25/11/2016 576.50p 577.00p 555.50p 556.00p 391670
24/11/2016 575.00p 581.00p 565.50p 573.00p 317157
23/11/2016 592.00p 592.00p 568.00p 571.00p 650709
22/11/2016 583.00p 591.00p 583.00p 587.50p 1980367
21/11/2016 585.50p 585.50p 575.50p 585.00p 769272
18/11/2016 582.50p 585.50p 571.00p 579.00p 312498
17/11/2016 569.00p 578.00p 562.00p 571.00p 374777
16/11/2016 564.00p 575.00p 562.00p 570.50p 894612
15/11/2016 578.50p 586.00p 565.00p 569.50p 516989
14/11/2016 575.00p 581.50p 557.50p 578.50p 402243
11/11/2016 555.50p 568.50p 542.00p 568.50p 1423843
10/11/2016 540.00p 571.50p 540.00p 563.00p 1122403
09/11/2016 505.00p 554.00p 493.43p 536.50p 1134986
08/11/2016 521.00p 531.00p 506.50p 518.50p 444436
07/11/2016 528.00p 536.50p 522.00p 526.50p 610694
04/11/2016 516.00p 523.50p 513.00p 523.00p 1101591
03/11/2016 505.00p 527.50p 498.80p 521.00p 2459642
02/11/2016 493.70p 508.00p 493.30p 507.50p 1081375
01/11/2016 498.90p 505.00p 495.20p 501.00p 438251
31/10/2016 496.50p 503.00p 493.50p 497.30p 297238
28/10/2016 497.00p 503.50p 488.20p 503.00p 740220
27/10/2016 490.20p 503.50p 490.20p 498.50p 1048426
26/10/2016 490.00p 497.10p 485.27p 496.50p 1268248
25/10/2016 494.70p 496.10p 483.00p 492.50p 904943
24/10/2016 492.90p 505.00p 483.73p 495.80p 697686
21/10/2016 509.00p 509.50p 476.50p 495.00p 943948
20/10/2016 513.50p 515.00p 505.00p 509.50p 514859
19/10/2016 524.00p 524.50p 505.00p 515.00p 2772282
18/10/2016 527.00p 533.50p 520.00p 523.00p 672218
17/10/2016 508.00p 528.00p 508.00p 524.50p 1166725
14/10/2016 495.70p 514.50p 495.00p 510.50p 399523
13/10/2016 480.10p 496.30p 477.90p 495.30p 916234
12/10/2016 500.00p 505.00p 486.30p 490.50p 632761
11/10/2016 485.80p 525.00p 481.40p 499.40p 764378
10/10/2016 490.80p 493.40p 480.10p 487.00p 1667076
07/10/2016 506.00p 506.00p 488.30p 494.00p 4831226
06/10/2016 503.50p 509.00p 497.90p 506.00p 1921131
05/10/2016 510.00p 516.00p 496.60p 502.50p 1352880
04/10/2016 514.00p 527.00p 508.50p 508.50p 729377
03/10/2016 499.00p 514.00p 490.00p 509.50p 471045
30/09/2016 485.80p 498.40p 484.90p 497.90p 1133544
29/09/2016 497.20p 497.20p 485.00p 495.00p 479092
28/09/2016 472.40p 491.00p 471.50p 488.90p 754675
27/09/2016 489.20p 489.20p 462.40p 469.00p 1666286
26/09/2016 492.00p 499.80p 476.04p 479.00p 1204971
23/09/2016 498.60p 502.00p 484.40p 492.00p 1342876
22/09/2016 496.00p 501.00p 490.00p 498.60p 366331
21/09/2016 495.40p 500.00p 486.10p 490.00p 397818
20/09/2016 505.00p 505.67p 490.00p 490.00p 403780
19/09/2016 508.00p 508.00p 497.90p 501.00p 248067
16/09/2016 506.50p 508.00p 495.20p 499.70p 1238532
15/09/2016 507.50p 509.00p 501.50p 506.50p 280219
14/09/2016 512.00p 512.50p 503.50p 505.50p 469704
13/09/2016 510.00p 524.00p 505.00p 505.50p 784939
12/09/2016 491.50p 515.00p 491.50p 515.00p 884528
09/09/2016 515.00p 524.00p 500.50p 501.50p 977987
08/09/2016 509.00p 520.00p 504.50p 517.00p 1222910
07/09/2016 511.00p 516.00p 508.00p 511.00p 931550
06/09/2016 524.50p 525.80p 506.50p 512.50p 1374380
05/09/2016 535.50p 535.50p 520.50p 521.00p 492161
02/09/2016 537.00p 543.84p 520.50p 530.00p 959272
01/09/2016 540.00p 556.50p 526.50p 535.00p 1593226
31/08/2016 555.00p 573.50p 535.00p 547.50p 4461171
30/08/2016 598.00p 611.50p 590.00p 608.00p 1420475
26/08/2016 597.00p 602.00p 595.00p 600.00p 424668
25/08/2016 590.00p 602.00p 590.00p 600.50p 738787
24/08/2016 564.00p 602.00p 563.00p 598.00p 795201
23/08/2016 550.50p 579.00p 548.50p 568.00p 1441100
22/08/2016 533.50p 547.40p 525.50p 542.50p 364736
19/08/2016 539.00p 539.00p 525.00p 528.50p 384254
18/08/2016 526.00p 539.00p 526.00p 535.50p 646080
17/08/2016 522.00p 527.50p 516.00p 522.00p 515765
16/08/2016 529.00p 536.50p 520.50p 523.50p 434748
15/08/2016 530.00p 539.50p 530.00p 531.50p 292286
12/08/2016 524.50p 546.50p 524.50p 531.50p 485326
11/08/2016 543.50p 543.50p 522.50p 527.50p 392367
10/08/2016 542.50p 553.84p 536.00p 536.50p 204908
09/08/2016 554.50p 559.00p 546.00p 547.50p 219846
08/08/2016 533.50p 559.50p 533.50p 548.00p 393098
05/08/2016 532.00p 544.50p 531.00p 538.50p 616104
04/08/2016 533.00p 537.00p 528.50p 531.00p 1092422
03/08/2016 539.00p 540.00p 529.00p 532.00p 778373
02/08/2016 550.00p 550.00p 526.00p 536.00p 922186
01/08/2016 568.00p 568.00p 548.00p 553.00p 274394
29/07/2016 556.50p 568.50p 553.00p 558.50p 567415
28/07/2016 563.50p 570.00p 553.50p 565.00p 931968
27/07/2016 545.50p 560.00p 536.50p 554.50p 1160125
26/07/2016 553.50p 553.50p 532.50p 539.50p 280351
25/07/2016 548.50p 552.50p 538.00p 545.00p 285587
22/07/2016 554.00p 554.00p 535.50p 540.50p 425845
21/07/2016 555.00p 560.00p 540.00p 548.50p 870262
20/07/2016 548.00p 556.00p 540.00p 550.50p 468871
19/07/2016 548.00p 553.00p 538.50p 544.00p 338683
18/07/2016 550.00p 555.00p 542.50p 550.50p 649997
15/07/2016 542.50p 548.00p 533.50p 545.00p 435536
14/07/2016 545.00p 557.50p 539.50p 542.00p 1049264
13/07/2016 523.00p 540.00p 518.00p 531.50p 1257695
12/07/2016 502.00p 523.50p 495.00p 522.00p 1364485
11/07/2016 494.20p 521.50p 490.30p 517.00p 733638
08/07/2016 466.00p 491.70p 466.00p 489.00p 1206533
07/07/2016 469.90p 479.90p 455.77p 470.60p 1364387
06/07/2016 446.00p 464.70p 440.40p 460.20p 1172303

*Close Price adjusted for both dividends and splits