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
18/09/2015 694.00p 699.00p 684.50p 684.50p 366391
17/09/2015 710.00p 710.00p 695.50p 701.00p 233807
16/09/2015 709.00p 710.00p 696.00p 699.00p 300910
15/09/2015 700.00p 710.00p 695.00p 697.50p 259036
14/09/2015 700.00p 710.00p 699.00p 700.00p 283711
11/09/2015 702.50p 711.50p 700.00p 703.00p 346482
10/09/2015 723.50p 723.50p 699.00p 705.00p 427869
09/09/2015 725.00p 725.00p 711.00p 715.00p 437200
08/09/2015 719.50p 725.00p 712.50p 712.50p 357119
07/09/2015 729.00p 746.00p 714.50p 714.50p 518495
04/09/2015 733.00p 742.00p 727.89p 728.00p 626281
03/09/2015 748.50p 750.00p 738.00p 740.00p 321024
02/09/2015 743.00p 745.00p 734.00p 740.00p 384099
01/09/2015 744.00p 747.00p 732.00p 737.00p 758369
28/08/2015 718.00p 749.00p 718.00p 749.00p 1143073
27/08/2015 697.50p 729.00p 670.00p 718.00p 1517964
26/08/2015 676.50p 688.00p 670.00p 676.50p 524345
25/08/2015 655.50p 697.00p 655.50p 691.50p 421450
24/08/2015 665.50p 668.50p 639.66p 664.50p 658533
21/08/2015 703.00p 705.50p 678.40p 678.50p 392741
20/08/2015 720.00p 723.00p 706.00p 708.50p 276179
19/08/2015 730.00p 730.00p 718.50p 718.50p 329982
18/08/2015 727.50p 740.50p 725.00p 733.00p 326389
17/08/2015 748.00p 748.00p 726.50p 734.00p 492455
14/08/2015 742.00p 745.00p 736.28p 741.00p 507765
13/08/2015 728.00p 738.50p 724.54p 737.00p 498223
12/08/2015 728.50p 744.02p 718.00p 725.00p 186758
11/08/2015 740.50p 751.00p 736.00p 741.00p 337225
10/08/2015 741.00p 747.50p 733.00p 747.00p 268858
07/08/2015 736.00p 742.00p 732.00p 740.00p 315554
06/08/2015 737.00p 745.50p 737.00p 740.50p 515888
05/08/2015 727.00p 744.50p 727.00p 742.00p 373092
04/08/2015 730.00p 730.00p 725.00p 728.00p 376280
03/08/2015 720.50p 730.00p 716.50p 730.00p 530346
31/07/2015 703.00p 727.50p 698.25p 718.50p 629399
30/07/2015 710.50p 713.50p 697.00p 697.00p 203506
29/07/2015 705.50p 705.50p 693.00p 701.00p 315888
28/07/2015 698.50p 701.50p 695.50p 697.50p 381439
27/07/2015 713.00p 714.50p 694.50p 694.50p 218704
24/07/2015 720.50p 724.00p 709.00p 710.00p 353785
23/07/2015 724.00p 732.00p 715.50p 715.50p 403754
22/07/2015 725.00p 732.00p 722.00p 722.50p 255356
21/07/2015 733.50p 748.00p 729.00p 729.00p 547232
20/07/2015 735.00p 740.50p 733.00p 733.50p 335846
17/07/2015 737.50p 737.50p 729.00p 734.00p 400927
16/07/2015 720.00p 740.00p 716.50p 730.00p 660974
15/07/2015 707.00p 719.50p 707.00p 714.00p 398981
14/07/2015 715.00p 723.00p 705.00p 708.50p 831820
13/07/2015 720.00p 730.00p 706.00p 718.00p 938145
10/07/2015 728.00p 735.00p 711.50p 712.00p 925689
09/07/2015 764.00p 764.00p 715.50p 720.00p 1355617
08/07/2015 767.00p 773.50p 762.50p 767.00p 421092
07/07/2015 765.00p 774.50p 759.00p 761.00p 421018
06/07/2015 767.50p 777.50p 767.50p 769.50p 219418
03/07/2015 778.00p 786.00p 776.00p 780.00p 173760
02/07/2015 797.00p 797.00p 780.00p 785.00p 481303
01/07/2015 776.00p 795.00p 776.00p 776.00p 133285
30/06/2015 766.50p 777.50p 759.50p 776.00p 418581
29/06/2015 770.00p 778.73p 765.59p 766.00p 418722
26/06/2015 795.00p 799.00p 787.00p 787.50p 233883
25/06/2015 799.00p 805.00p 797.00p 797.00p 356237
24/06/2015 807.00p 807.00p 800.00p 802.50p 369061
23/06/2015 811.00p 811.00p 795.50p 803.00p 933623
22/06/2015 815.00p 815.00p 794.00p 799.00p 486997
19/06/2015 813.50p 813.50p 793.50p 795.00p 637109
18/06/2015 802.50p 802.50p 787.50p 799.50p 240752
17/06/2015 812.50p 814.00p 797.00p 799.00p 269851
16/06/2015 805.00p 807.50p 797.00p 805.00p 251771
15/06/2015 814.00p 814.00p 800.50p 805.00p 336855
12/06/2015 820.00p 827.00p 814.50p 818.00p 798065
11/06/2015 830.00p 835.50p 824.00p 828.00p 235235
10/06/2015 835.00p 835.00p 823.50p 830.00p 742374
09/06/2015 838.50p 841.00p 827.00p 834.50p 1082437
08/06/2015 824.50p 840.50p 824.50p 834.50p 379086
05/06/2015 830.50p 834.00p 825.00p 830.00p 490503
04/06/2015 835.50p 836.00p 819.00p 831.00p 342860
03/06/2015 835.50p 846.50p 827.00p 834.00p 850731
02/06/2015 830.00p 835.50p 824.50p 829.00p 795469
01/06/2015 814.50p 830.00p 814.50p 824.50p 282667
29/05/2015 818.50p 823.50p 812.50p 817.00p 431025
28/05/2015 820.50p 820.50p 809.80p 815.00p 363898
27/05/2015 801.00p 815.00p 800.50p 810.50p 411521
26/05/2015 795.00p 820.32p 795.00p 796.50p 356510
22/05/2015 810.00p 812.00p 795.00p 806.00p 370329
21/05/2015 802.50p 808.00p 795.50p 795.50p 432886
20/05/2015 818.00p 824.50p 800.00p 800.00p 354483
19/05/2015 814.00p 822.50p 805.50p 815.00p 501012
18/05/2015 796.00p 808.00p 794.00p 800.50p 503146
15/05/2015 799.50p 810.50p 796.50p 802.50p 788492
14/05/2015 805.00p 805.00p 785.55p 795.00p 1589094
13/05/2015 825.50p 835.50p 804.50p 805.00p 697543
12/05/2015 823.00p 836.50p 805.06p 821.00p 574540
11/05/2015 852.00p 859.00p 841.50p 843.00p 334902
08/05/2015 836.50p 868.00p 836.50p 858.50p 1437832
07/05/2015 824.00p 827.00p 810.00p 822.50p 739698
06/05/2015 826.00p 828.00p 819.50p 823.50p 199714
05/05/2015 822.50p 833.00p 816.50p 821.50p 247745
01/05/2015 824.50p 829.00p 818.00p 822.00p 130045
30/04/2015 822.00p 837.50p 820.50p 824.00p 224425
29/04/2015 830.00p 836.50p 817.00p 817.50p 336746
28/04/2015 821.00p 829.50p 816.71p 826.50p 547653
27/04/2015 810.00p 820.00p 808.00p 818.50p 329311
24/04/2015 807.50p 818.00p 803.85p 813.00p 484891
23/04/2015 815.00p 815.00p 805.00p 805.50p 500663
22/04/2015 815.00p 818.50p 810.50p 815.00p 594841
21/04/2015 815.00p 820.00p 806.00p 811.00p 788322
20/04/2015 800.00p 815.00p 790.00p 812.00p 424043
17/04/2015 812.00p 812.00p 793.50p 804.00p 788727
16/04/2015 829.00p 829.50p 806.00p 808.00p 819175
15/04/2015 826.00p 832.67p 820.50p 832.50p 273999
14/04/2015 825.50p 836.50p 821.00p 824.50p 107330
13/04/2015 831.00p 838.50p 821.50p 832.50p 685530
10/04/2015 830.50p 835.00p 825.50p 831.50p 210459
09/04/2015 831.00p 840.00p 829.50p 836.00p 322428
08/04/2015 827.50p 840.50p 825.00p 833.50p 374808
07/04/2015 816.00p 836.50p 808.50p 831.50p 205827
02/04/2015 817.00p 817.00p 804.50p 815.00p 237644
01/04/2015 813.00p 813.00p 800.50p 805.00p 218517
31/03/2015 794.50p 825.00p 794.50p 810.50p 559856
30/03/2015 792.50p 806.00p 790.50p 803.00p 222198
27/03/2015 776.50p 799.00p 776.50p 795.50p 322951
26/03/2015 780.50p 785.50p 771.50p 781.00p 511129
25/03/2015 770.00p 781.50p 769.00p 779.00p 308567
24/03/2015 768.50p 785.50p 768.50p 772.00p 421887
23/03/2015 790.00p 790.00p 768.50p 772.50p 516868
20/03/2015 773.00p 794.50p 770.00p 781.00p 831703
19/03/2015 772.00p 783.00p 761.50p 775.50p 168634
18/03/2015 770.00p 785.00p 762.53p 783.00p 240542
17/03/2015 780.00p 787.89p 777.00p 777.00p 456434
16/03/2015 772.50p 785.50p 772.50p 784.00p 138346
13/03/2015 781.50p 786.60p 762.50p 780.00p 959436
12/03/2015 750.00p 772.00p 745.50p 764.50p 882202
11/03/2015 740.50p 758.50p 740.00p 750.00p 425368
10/03/2015 755.00p 758.50p 733.00p 743.00p 690010
09/03/2015 740.00p 754.50p 737.50p 747.50p 707405
06/03/2015 740.00p 746.49p 737.00p 743.50p 80505
05/03/2015 730.00p 748.50p 728.50p 744.00p 163110
04/03/2015 723.00p 733.50p 723.00p 733.00p 251968
03/03/2015 745.50p 745.50p 718.00p 732.00p 299777
02/03/2015 741.00p 749.00p 735.00p 740.50p 90047
27/02/2015 740.00p 750.00p 732.00p 750.00p 158035
26/02/2015 724.00p 747.50p 712.00p 740.00p 234231
25/02/2015 742.50p 742.50p 723.50p 726.00p 493116
24/02/2015 759.50p 759.50p 733.00p 735.50p 259942
23/02/2015 750.00p 758.50p 743.50p 747.00p 323664
20/02/2015 738.00p 760.16p 737.50p 760.00p 182920
19/02/2015 735.00p 749.50p 723.25p 749.50p 91378
18/02/2015 723.50p 750.00p 723.50p 743.50p 215182
17/02/2015 718.00p 739.50p 714.00p 737.50p 670023
16/02/2015 730.00p 734.50p 718.00p 734.00p 179928
13/02/2015 729.00p 733.00p 707.00p 733.00p 321739
12/02/2015 695.50p 727.50p 690.00p 720.00p 190819
11/02/2015 696.00p 707.00p 696.00p 703.00p 296135
10/02/2015 700.00p 707.50p 690.00p 707.50p 628673
09/02/2015 690.00p 695.00p 681.50p 694.00p 223900
06/02/2015 680.00p 706.00p 680.00p 702.00p 391897
05/02/2015 690.50p 705.00p 687.00p 705.00p 182608
04/02/2015 701.50p 702.00p 688.00p 700.00p 663201
03/02/2015 688.00p 705.50p 688.00p 700.00p 1070403
02/02/2015 677.00p 687.50p 668.00p 684.00p 168540
30/01/2015 667.00p 672.00p 664.00p 669.50p 200539
29/01/2015 662.00p 671.50p 658.50p 668.00p 118150
28/01/2015 660.00p 669.00p 648.50p 666.00p 352741
27/01/2015 668.00p 668.00p 650.00p 657.00p 341129
26/01/2015 675.00p 681.00p 666.50p 669.50p 333858
23/01/2015 678.00p 679.56p 670.00p 674.50p 426957
22/01/2015 665.00p 679.50p 665.00p 676.00p 623060
21/01/2015 652.00p 666.50p 652.00p 665.50p 447262
20/01/2015 648.00p 655.00p 646.00p 654.50p 462346
19/01/2015 632.00p 651.50p 632.00p 645.00p 305395
16/01/2015 633.50p 638.50p 631.00p 638.00p 498846
15/01/2015 632.00p 636.50p 624.00p 632.00p 153257
14/01/2015 634.00p 637.00p 624.50p 635.00p 234311
13/01/2015 627.00p 639.00p 622.00p 636.00p 1638868
12/01/2015 629.00p 629.50p 619.00p 622.50p 116749
09/01/2015 632.00p 639.00p 619.00p 621.00p 163869
08/01/2015 632.00p 645.00p 630.00p 634.00p 473433
07/01/2015 619.00p 634.50p 619.00p 631.50p 1598398
06/01/2015 634.00p 635.00p 617.00p 621.00p 412364
05/01/2015 647.00p 647.00p 625.50p 629.00p 87082
02/01/2015 638.00p 640.00p 630.50p 633.50p 85778
31/12/2014 637.00p 640.00p 632.50p 638.00p 32774
30/12/2014 634.00p 639.50p 629.50p 634.00p 44176
29/12/2014 634.00p 645.00p 632.00p 634.00p 93850
24/12/2014 635.00p 645.00p 635.00p 645.00p 12638
23/12/2014 637.00p 645.00p 633.63p 642.00p 234480
22/12/2014 636.00p 640.00p 634.00p 639.00p 149018
19/12/2014 639.00p 650.00p 637.00p 638.00p 462222
18/12/2014 623.00p 638.50p 618.00p 634.00p 963227
17/12/2014 617.00p 620.50p 613.00p 618.00p 152608
16/12/2014 627.50p 628.00p 617.50p 624.00p 276768
15/12/2014 628.50p 632.00p 621.50p 621.50p 445576
12/12/2014 620.00p 629.00p 617.00p 622.50p 247162
11/12/2014 622.00p 634.00p 617.00p 621.00p 126654
10/12/2014 633.00p 636.00p 624.00p 624.50p 306361
09/12/2014 650.50p 650.50p 631.00p 631.00p 195257
08/12/2014 658.00p 665.50p 650.00p 650.00p 71574
05/12/2014 641.00p 663.50p 641.00p 654.00p 1190209
04/12/2014 640.50p 648.00p 637.50p 643.00p 286312
03/12/2014 644.00p 644.00p 630.00p 637.00p 389082

*Close Price adjusted for both dividends and splits