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
18/02/2010 250.00p 250.00p 245.00p 245.00p 66996
17/02/2010 252.00p 255.00p 248.00p 248.75p 82028
16/02/2010 250.00p 250.00p 237.25p 247.75p 105089
15/02/2010 245.00p 254.50p 243.75p 243.75p 79865
12/02/2010 255.00p 255.00p 243.75p 247.00p 77599
11/02/2010 252.00p 252.00p 247.00p 247.00p 46867
10/02/2010 258.00p 264.74p 250.00p 253.25p 98507
09/02/2010 270.00p 270.00p 255.25p 258.00p 224225
08/02/2010 270.00p 270.00p 260.00p 266.75p 43706
05/02/2010 255.00p 261.75p 250.00p 261.75p 88374
04/02/2010 270.25p 275.00p 248.75p 253.00p 185233
03/02/2010 276.00p 286.25p 273.00p 273.50p 68525
02/02/2010 268.00p 280.00p 268.00p 274.00p 45347
01/02/2010 265.00p 265.75p 262.75p 265.75p 16820
29/01/2010 270.00p 285.00p 266.00p 269.00p 30257
28/01/2010 280.00p 280.00p 266.50p 267.00p 61089
27/01/2010 280.00p 280.00p 265.50p 267.25p 40142
26/01/2010 286.00p 287.00p 282.50p 282.50p 5652
25/01/2010 290.00p 290.00p 284.00p 286.50p 54869
22/01/2010 290.00p 299.75p 281.00p 281.75p 19318
21/01/2010 285.00p 296.00p 282.00p 287.00p 97658
20/01/2010 306.75p 307.00p 285.00p 285.00p 53572
19/01/2010 320.00p 320.00p 300.25p 305.00p 93449
18/01/2010 322.25p 322.25p 310.30p 315.50p 9202
15/01/2010 318.50p 325.00p 309.25p 312.25p 11637
14/01/2010 305.25p 320.00p 305.25p 313.25p 6485
13/01/2010 302.75p 318.25p 302.75p 316.25p 47437
12/01/2010 320.00p 320.00p 305.25p 312.00p 37777
11/01/2010 325.00p 325.00p 319.75p 321.50p 28026
08/01/2010 320.25p 325.00p 320.25p 325.00p 4237
07/01/2010 314.00p 319.75p 314.00p 319.75p 7539
06/01/2010 329.75p 333.00p 317.00p 325.00p 101875
05/01/2010 310.00p 322.25p 310.00p 317.00p 155735
04/01/2010 301.50p 313.00p 300.00p 311.00p 139219
31/12/2009 295.00p 295.00p 287.50p 287.50p 54875
30/12/2009 295.00p 296.50p 288.00p 296.50p 3106
29/12/2009 306.50p 306.50p 292.00p 293.50p 41071
24/12/2009 285.00p 295.75p 285.00p 295.75p 10218
23/12/2009 305.25p 305.25p 289.00p 290.75p 8795
22/12/2009 293.25p 295.00p 293.00p 293.00p 10021
21/12/2009 285.00p 292.25p 285.00p 290.00p 21268
18/12/2009 290.00p 295.00p 285.00p 290.00p 97554
17/12/2009 285.00p 285.75p 282.00p 282.00p 21797
16/12/2009 288.00p 290.00p 280.00p 289.50p 15158
15/12/2009 285.00p 290.00p 280.00p 288.00p 82198
14/12/2009 290.00p 290.00p 278.75p 283.00p 40237
11/12/2009 290.00p 290.00p 285.00p 288.00p 13582
10/12/2009 290.00p 290.25p 285.73p 288.25p 34727
09/12/2009 300.00p 300.00p 282.75p 282.75p 29102
08/12/2009 312.00p 314.00p 295.00p 297.50p 95418
07/12/2009 313.00p 320.50p 309.00p 312.50p 117188
04/12/2009 305.00p 312.00p 305.00p 308.00p 114389
03/12/2009 315.00p 324.50p 311.00p 311.00p 8243
02/12/2009 308.50p 316.50p 308.50p 311.00p 35923
01/12/2009 313.50p 316.25p 311.00p 312.00p 101802
30/11/2009 315.25p 315.25p 304.50p 310.00p 77489
27/11/2009 301.75p 313.91p 301.75p 310.00p 25405
26/11/2009 331.75p 331.75p 309.00p 309.50p 3532
25/11/2009 330.00p 332.25p 323.00p 327.00p 33916
24/11/2009 310.00p 340.50p 310.00p 335.00p 48834
23/11/2009 325.00p 325.00p 307.00p 320.00p 47593
20/11/2009 318.00p 323.25p 314.00p 319.25p 14925
19/11/2009 315.50p 332.50p 314.00p 314.25p 13944
18/11/2009 330.25p 332.25p 327.00p 327.00p 2247
17/11/2009 335.00p 335.00p 309.50p 315.00p 42904
16/11/2009 325.00p 336.00p 324.00p 326.75p 30066
13/11/2009 341.00p 341.00p 328.25p 328.25p 119029
12/11/2009 335.00p 339.00p 330.75p 330.75p 43014
11/11/2009 349.00p 361.00p 337.50p 340.00p 59942
10/11/2009 337.00p 353.00p 329.25p 337.75p 55876
09/11/2009 350.00p 357.75p 338.75p 339.50p 12080
06/11/2009 346.00p 361.00p 346.00p 348.00p 53079
05/11/2009 335.00p 342.25p 328.25p 342.25p 18808
04/11/2009 331.25p 345.25p 327.75p 340.00p 46606
03/11/2009 315.00p 317.00p 300.00p 317.00p 22152
02/11/2009 331.75p 331.75p 311.00p 322.00p 45762
30/10/2009 340.00p 340.00p 337.50p 337.75p 1201
29/10/2009 307.25p 351.75p 296.00p 351.75p 72462
28/10/2009 343.00p 343.00p 318.00p 318.00p 19221
27/10/2009 340.00p 356.25p 340.00p 356.25p 14794
26/10/2009 362.00p 362.00p 347.00p 355.25p 10703
23/10/2009 345.25p 361.50p 345.25p 356.75p 9055
22/10/2009 352.25p 352.25p 335.00p 340.75p 47363
21/10/2009 360.00p 362.50p 360.00p 362.50p 34063
20/10/2009 370.00p 371.00p 370.00p 371.00p 6883
19/10/2009 363.75p 372.00p 363.75p 372.00p 26148
16/10/2009 382.00p 382.00p 373.25p 373.25p 2230
15/10/2009 366.50p 375.00p 366.50p 374.00p 40440
14/10/2009 368.00p 380.00p 368.00p 369.00p 42696
13/10/2009 380.00p 380.00p 375.00p 375.00p 9012
12/10/2009 385.00p 385.00p 375.00p 380.00p 39296
09/10/2009 382.25p 385.00p 382.25p 385.00p 1685
08/10/2009 380.00p 384.00p 373.00p 380.75p 55389
07/10/2009 371.50p 371.50p 365.00p 370.00p 20070
06/10/2009 372.00p 372.75p 349.00p 365.00p 366119
05/10/2009 360.00p 362.00p 359.00p 359.00p 1790
02/10/2009 369.25p 373.75p 353.75p 358.75p 21008
01/10/2009 382.00p 382.00p 377.50p 377.50p 4174
30/09/2009 383.25p 400.00p 375.75p 383.00p 188439
29/09/2009 380.75p 380.75p 371.75p 375.00p 18762
28/09/2009 360.00p 373.75p 360.00p 372.00p 4232
25/09/2009 360.00p 361.75p 360.00p 361.75p 16497
24/09/2009 360.25p 370.00p 356.75p 364.50p 18534
23/09/2009 380.00p 380.00p 368.00p 368.50p 5884
22/09/2009 367.75p 370.75p 360.00p 369.00p 34237
21/09/2009 382.25p 393.00p 375.00p 375.00p 28035

*Close Price adjusted for both dividends and splits