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
07/05/2013 534.90p 542.90p 528.60p 528.60p 15456
03/05/2013 526.00p 538.24p 526.00p 526.00p 11059
02/05/2013 525.60p 540.30p 525.60p 531.00p 22889
01/05/2013 528.80p 534.00p 525.00p 534.00p 1417
30/04/2013 529.60p 529.60p 525.00p 525.00p 6885
29/04/2013 518.80p 530.00p 515.00p 527.00p 15716
26/04/2013 520.00p 520.00p 514.00p 515.00p 70964
25/04/2013 519.90p 520.00p 507.70p 515.00p 50607
24/04/2013 515.00p 520.00p 513.80p 520.00p 3046
23/04/2013 506.10p 522.10p 500.80p 515.00p 14173
22/04/2013 490.10p 507.00p 490.10p 507.00p 17880
19/04/2013 494.50p 500.00p 487.50p 500.00p 2482
18/04/2013 483.60p 497.80p 483.60p 487.50p 4212
17/04/2013 490.00p 490.00p 480.00p 485.00p 12114
16/04/2013 486.10p 495.00p 484.31p 486.00p 45700
15/04/2013 496.50p 500.00p 483.90p 495.00p 303357
12/04/2013 498.90p 502.00p 491.26p 497.55p 6915
11/04/2013 492.00p 501.00p 492.00p 501.00p 18635
10/04/2013 505.00p 505.00p 486.70p 500.00p 49470
09/04/2013 494.00p 495.20p 490.00p 490.00p 10182
08/04/2013 491.10p 497.50p 490.00p 491.25p 7413
05/04/2013 505.00p 512.50p 488.00p 497.50p 43688
04/04/2013 505.00p 512.50p 504.00p 512.50p 21933
03/04/2013 498.70p 506.70p 497.46p 504.00p 18185
02/04/2013 518.40p 520.00p 502.00p 502.00p 20456
28/03/2013 506.90p 518.40p 506.00p 510.00p 7600
27/03/2013 508.80p 512.30p 500.00p 500.00p 61905
26/03/2013 510.00p 515.60p 495.10p 504.00p 94653
25/03/2013 509.00p 521.40p 502.00p 510.00p 35355
22/03/2013 495.50p 504.00p 490.00p 500.00p 12488
21/03/2013 486.10p 505.00p 484.00p 490.00p 10233
20/03/2013 482.00p 495.00p 482.00p 484.00p 67905
19/03/2013 498.00p 500.00p 493.30p 495.00p 13136
18/03/2013 487.00p 498.00p 485.00p 498.00p 13336
15/03/2013 482.00p 504.70p 478.50p 504.70p 19490
14/03/2013 479.90p 482.00p 477.90p 478.50p 18680
13/03/2013 481.90p 483.50p 478.80p 482.00p 16386
12/03/2013 487.50p 489.00p 483.50p 483.50p 6121
11/03/2013 484.90p 489.00p 475.00p 489.00p 41455
08/03/2013 480.10p 484.90p 470.30p 483.90p 26560
07/03/2013 500.00p 505.00p 478.99p 483.00p 147830
06/03/2013 505.00p 505.00p 482.10p 484.50p 55195
05/03/2013 495.00p 512.00p 495.00p 505.95p 61479
04/03/2013 491.00p 496.90p 482.90p 494.50p 22613
01/03/2013 480.00p 485.00p 475.20p 484.00p 11530
28/02/2013 486.00p 489.80p 475.00p 475.00p 4247
27/02/2013 477.60p 489.80p 476.00p 489.80p 21532
26/02/2013 471.80p 480.00p 470.00p 476.00p 37439
25/02/2013 480.00p 481.00p 480.00p 480.00p 30320
22/02/2013 480.00p 483.50p 474.50p 482.00p 74557
21/02/2013 475.50p 482.50p 466.00p 474.50p 61228
20/02/2013 472.70p 482.50p 465.60p 482.50p 59142
19/02/2013 476.50p 477.00p 473.00p 477.00p 12660
18/02/2013 478.90p 486.34p 474.10p 475.60p 15815
15/02/2013 465.50p 484.80p 465.50p 484.80p 46052
14/02/2013 468.80p 475.10p 465.70p 470.50p 19305
13/02/2013 465.20p 478.00p 465.20p 469.30p 15890
12/02/2013 463.40p 472.00p 460.85p 470.00p 26657
11/02/2013 455.20p 467.40p 455.10p 462.50p 41602
08/02/2013 460.00p 465.00p 457.00p 462.90p 29787
07/02/2013 446.00p 457.20p 446.00p 456.50p 9287
06/02/2013 437.00p 446.40p 436.10p 444.50p 34299
05/02/2013 429.80p 434.10p 429.80p 432.00p 25836
04/02/2013 434.60p 438.50p 426.38p 431.00p 18828
01/02/2013 430.00p 442.00p 430.00p 438.50p 21677
31/01/2013 430.00p 437.00p 426.10p 434.00p 237336
30/01/2013 443.20p 455.10p 435.40p 437.00p 142667
29/01/2013 440.10p 446.40p 437.00p 444.40p 17925
28/01/2013 442.80p 444.90p 426.90p 438.00p 42512
25/01/2013 441.00p 442.00p 436.00p 442.00p 35626
24/01/2013 435.00p 439.70p 434.00p 436.50p 18341
23/01/2013 427.00p 435.50p 421.00p 435.50p 5298
22/01/2013 429.30p 434.80p 425.00p 425.00p 34977
21/01/2013 434.50p 435.00p 429.50p 429.50p 6388
18/01/2013 426.70p 440.00p 425.59p 440.00p 22674
17/01/2013 424.00p 430.00p 418.50p 430.00p 8748
16/01/2013 418.00p 420.20p 418.00p 420.00p 4583
15/01/2013 435.00p 435.00p 416.50p 417.00p 17050
14/01/2013 438.00p 445.00p 430.00p 430.00p 12856
11/01/2013 427.90p 439.30p 420.53p 439.30p 20036
10/01/2013 422.00p 436.40p 411.80p 434.00p 53680
09/01/2013 405.00p 420.50p 405.00p 417.00p 57725
08/01/2013 399.90p 402.00p 393.00p 393.00p 14319
07/01/2013 397.90p 405.00p 391.30p 405.00p 13539
04/01/2013 405.00p 409.80p 401.00p 401.00p 88444
03/01/2013 407.30p 410.00p 400.30p 410.00p 168107
02/01/2013 390.00p 414.10p 375.10p 401.10p 15850
31/12/2012 380.00p 385.00p 380.00p 385.00p 1811
28/12/2012 380.50p 380.50p 377.65p 377.65p 3392
27/12/2012 380.00p 385.10p 369.60p 375.00p 5074
24/12/2012 374.00p 380.00p 374.00p 380.00p 2282
21/12/2012 374.90p 379.90p 373.50p 376.50p 25088
20/12/2012 370.30p 380.00p 369.30p 380.00p 4210
19/12/2012 372.10p 377.00p 365.10p 376.80p 81782
18/12/2012 350.00p 363.00p 350.00p 363.00p 49159
17/12/2012 360.20p 360.20p 350.00p 353.50p 8811
14/12/2012 362.00p 363.90p 359.50p 359.50p 768
13/12/2012 360.40p 363.10p 359.25p 359.25p 1260
12/12/2012 363.10p 367.50p 361.90p 367.50p 8929
11/12/2012 364.00p 364.00p 362.50p 362.50p 13090
10/12/2012 372.10p 373.50p 364.20p 373.50p 5125
07/12/2012 368.60p 375.00p 365.60p 375.00p 10864
06/12/2012 380.00p 380.00p 368.80p 372.00p 8590
05/12/2012 370.00p 375.00p 368.90p 371.50p 29575
04/12/2012 369.40p 375.00p 359.78p 363.40p 15241
03/12/2012 375.00p 380.40p 370.91p 375.00p 11838
30/11/2012 370.80p 375.00p 370.80p 375.00p 30159
29/11/2012 366.80p 368.00p 360.10p 368.00p 41693
28/11/2012 374.00p 375.00p 370.00p 375.00p 3578
27/11/2012 368.80p 377.50p 368.80p 377.50p 274990
26/11/2012 367.10p 368.20p 365.00p 365.00p 17431
23/11/2012 367.50p 375.00p 361.52p 375.00p 19755
22/11/2012 377.90p 378.00p 372.10p 374.00p 116283
21/11/2012 368.90p 383.20p 368.90p 378.00p 65359
20/11/2012 358.00p 365.00p 354.86p 365.00p 75853
19/11/2012 345.00p 358.00p 345.00p 358.00p 5547
16/11/2012 337.10p 342.00p 334.10p 341.00p 12217
15/11/2012 333.00p 334.00p 332.90p 334.00p 66431
14/11/2012 338.60p 339.75p 334.40p 335.00p 13486
13/11/2012 330.00p 333.00p 330.00p 330.00p 53658
12/11/2012 346.90p 346.90p 337.50p 337.50p 7555
09/11/2012 339.80p 355.00p 335.02p 355.00p 25072
08/11/2012 350.20p 351.00p 345.30p 345.50p 0
07/11/2012 350.20p 351.00p 345.30p 350.00p 23775
06/11/2012 349.90p 355.00p 345.10p 355.00p 112697
05/11/2012 339.00p 340.00p 329.60p 340.00p 15557
02/11/2012 340.20p 345.10p 340.00p 340.00p 10671
01/11/2012 345.00p 345.00p 335.00p 343.00p 14899
31/10/2012 339.70p 342.30p 334.80p 342.30p 7702
30/10/2012 329.00p 340.00p 322.00p 340.00p 17424
29/10/2012 327.00p 327.50p 327.00p 327.50p 10000
26/10/2012 330.00p 330.00p 328.00p 328.00p 2151
25/10/2012 328.20p 328.20p 327.50p 327.50p 2534
24/10/2012 323.00p 335.00p 323.00p 330.00p 12898
23/10/2012 324.10p 326.90p 317.50p 317.50p 10931
22/10/2012 329.90p 333.50p 328.90p 332.20p 14132
19/10/2012 330.00p 333.80p 328.00p 333.50p 38263
18/10/2012 344.70p 345.00p 332.40p 341.00p 13771
17/10/2012 346.90p 348.00p 342.20p 345.00p 14113
16/10/2012 353.90p 353.90p 335.12p 344.00p 4039
15/10/2012 349.90p 349.90p 345.50p 347.00p 4888
12/10/2012 350.00p 353.20p 344.80p 349.00p 49916
11/10/2012 344.60p 352.50p 338.90p 352.50p 121275
10/10/2012 344.30p 344.80p 342.80p 344.00p 5474
09/10/2012 350.00p 355.20p 347.20p 350.00p 15528
08/10/2012 348.00p 350.99p 344.70p 350.50p 57696
05/10/2012 353.40p 357.00p 353.40p 355.50p 9423
04/10/2012 344.40p 356.00p 343.68p 347.80p 17468
03/10/2012 338.00p 343.00p 337.80p 342.50p 15989
02/10/2012 340.00p 346.50p 338.00p 342.30p 122181
01/10/2012 341.20p 345.90p 341.20p 345.00p 23217
28/09/2012 336.20p 339.00p 335.10p 338.00p 30716
27/09/2012 335.00p 338.00p 330.00p 338.00p 233897
26/09/2012 330.00p 334.90p 328.10p 332.50p 51485
25/09/2012 336.90p 336.90p 331.40p 336.00p 68362
24/09/2012 344.90p 344.90p 335.00p 339.00p 69555
21/09/2012 332.60p 332.60p 326.90p 332.50p 0
20/09/2012 332.60p 332.60p 326.90p 326.90p 3850
19/09/2012 340.20p 340.20p 332.50p 332.50p 10475
18/09/2012 330.10p 333.90p 327.80p 331.50p 5858
17/09/2012 340.00p 343.20p 329.50p 329.50p 36990
14/09/2012 338.00p 345.00p 337.90p 345.00p 11119
13/09/2012 330.40p 330.40p 323.50p 323.50p 14248
12/09/2012 334.10p 336.50p 334.10p 336.50p 49625
11/09/2012 335.40p 335.40p 331.70p 331.70p 5308
10/09/2012 335.10p 336.00p 333.70p 335.00p 5414
07/09/2012 335.10p 340.20p 334.00p 334.00p 30259
06/09/2012 315.50p 340.30p 315.50p 330.00p 22336
05/09/2012 317.90p 317.90p 310.80p 315.00p 5830
04/09/2012 320.00p 325.00p 315.00p 318.00p 6804
03/09/2012 311.90p 315.00p 305.00p 315.00p 1968
31/08/2012 304.00p 309.00p 304.00p 309.00p 2494
30/08/2012 310.10p 311.00p 301.00p 301.00p 9669
29/08/2012 319.20p 319.20p 315.00p 318.00p 11061
28/08/2012 315.70p 315.70p 311.90p 311.90p 10662
24/08/2012 322.90p 322.90p 317.50p 317.50p 25204
23/08/2012 325.10p 330.00p 324.00p 325.00p 44482
22/08/2012 324.90p 325.10p 319.00p 319.00p 24614
21/08/2012 319.90p 328.00p 310.10p 328.00p 68619
20/08/2012 314.90p 317.10p 313.50p 317.10p 30531
17/08/2012 308.10p 308.10p 305.00p 305.00p 10126
16/08/2012 309.80p 311.65p 307.50p 311.65p 7651
15/08/2012 303.90p 310.00p 303.80p 304.40p 14139
14/08/2012 299.90p 304.50p 295.00p 304.00p 51652
13/08/2012 298.00p 298.00p 295.00p 298.00p 7047
10/08/2012 299.80p 300.00p 298.50p 300.00p 4718
09/08/2012 298.10p 298.10p 297.90p 298.00p 16113
08/08/2012 300.20p 300.20p 295.20p 298.00p 2392
07/08/2012 305.00p 305.00p 300.00p 300.00p 3254
06/08/2012 301.10p 305.10p 300.45p 305.00p 17180
03/08/2012 285.10p 300.00p 285.10p 295.00p 24865
02/08/2012 290.10p 290.10p 278.20p 278.20p 9022
01/08/2012 285.90p 287.00p 284.20p 284.20p 8410
31/07/2012 280.20p 282.00p 275.00p 277.30p 5920
30/07/2012 284.10p 284.10p 277.20p 277.20p 13426
27/07/2012 284.40p 285.60p 282.44p 285.00p 22452
26/07/2012 272.50p 280.10p 272.50p 275.30p 8404
25/07/2012 273.00p 273.00p 270.00p 270.00p 9291
24/07/2012 270.10p 270.80p 270.00p 270.00p 17591
23/07/2012 276.10p 276.10p 268.00p 272.70p 44092

*Close Price adjusted for both dividends and splits