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
24/10/2022 652.50p 682.70p 652.50p 675.40p 1039830
21/10/2022 686.00p 686.50p 653.40p 666.00p 828436
20/10/2022 666.70p 698.90p 666.70p 686.40p 3661331
19/10/2022 699.30p 705.10p 670.00p 676.60p 1680879
18/10/2022 703.00p 708.30p 685.50p 690.40p 600732
17/10/2022 672.10p 703.40p 672.10p 696.10p 508241
14/10/2022 677.40p 687.70p 656.60p 673.70p 1752525
13/10/2022 640.70p 671.50p 623.60p 654.50p 634738
12/10/2022 676.30p 676.30p 626.40p 630.60p 901538
11/10/2022 660.60p 681.20p 657.70p 669.20p 789946
10/10/2022 653.40p 675.60p 653.40p 670.00p 333390
07/10/2022 710.10p 710.10p 653.90p 662.00p 1228917
06/10/2022 689.00p 700.00p 685.40p 695.00p 1024084
05/10/2022 718.20p 718.20p 681.10p 686.20p 551312
04/10/2022 699.10p 715.10p 692.70p 711.40p 1304926
03/10/2022 679.40p 684.30p 663.36p 683.10p 596595
30/09/2022 647.20p 671.80p 635.50p 671.80p 955859
29/09/2022 662.90p 662.90p 621.90p 631.40p 510546
28/09/2022 633.60p 657.20p 632.20p 656.20p 854352
27/09/2022 681.00p 692.50p 646.30p 646.30p 903531
26/09/2022 688.80p 706.90p 670.41p 676.40p 439269
23/09/2022 709.00p 716.40p 694.70p 705.60p 681599
22/09/2022 703.60p 718.90p 702.70p 710.00p 685846
21/09/2022 700.00p 720.20p 696.50p 720.20p 1973255
20/09/2022 725.60p 737.90p 692.00p 697.70p 552715
19/09/2022 717.90p 741.00p 717.90p 737.60p 1702337
16/09/2022 717.90p 741.00p 717.90p 737.60p 1702337
15/09/2022 725.20p 748.20p 725.20p 737.10p 745544
14/09/2022 736.80p 749.30p 724.10p 731.10p 569230
13/09/2022 755.00p 765.00p 746.30p 748.10p 553061
12/09/2022 752.00p 766.00p 744.20p 764.80p 712327
09/09/2022 730.00p 750.50p 730.00p 747.40p 570773
08/09/2022 725.00p 743.90p 722.00p 736.20p 1830118
07/09/2022 717.30p 740.20p 716.82p 728.90p 583797
06/09/2022 708.50p 745.60p 708.50p 731.90p 748076
05/09/2022 707.00p 723.30p 695.00p 717.30p 1164659
02/09/2022 705.00p 714.00p 688.60p 711.40p 2881166
01/09/2022 717.20p 721.60p 702.50p 704.00p 1123497
31/08/2022 718.00p 734.10p 714.50p 722.70p 643314
30/08/2022 715.00p 740.19p 710.50p 722.50p 648625
29/08/2022 705.00p 736.50p 705.00p 721.10p 1247557
26/08/2022 705.00p 736.50p 705.00p 721.10p 1247557
25/08/2022 733.00p 733.00p 685.00p 705.90p 1309031
24/08/2022 722.00p 736.80p 722.00p 724.30p 723699
23/08/2022 720.00p 747.60p 720.00p 729.50p 1309849
22/08/2022 750.00p 750.40p 728.50p 731.80p 541267
19/08/2022 779.90p 780.30p 742.60p 742.60p 964958
18/08/2022 783.10p 790.60p 775.70p 782.90p 1142297
17/08/2022 810.00p 822.00p 782.70p 785.10p 577463
16/08/2022 838.20p 838.20p 815.50p 817.30p 560174
15/08/2022 830.00p 837.90p 822.84p 829.80p 273285
12/08/2022 839.90p 842.30p 812.80p 830.40p 348033
11/08/2022 840.00p 844.82p 829.50p 838.70p 318851
10/08/2022 803.00p 835.90p 795.15p 834.20p 575355
09/08/2022 823.40p 823.40p 804.10p 804.10p 352036
08/08/2022 810.00p 829.10p 810.00p 823.70p 283221
05/08/2022 827.20p 836.80p 807.50p 810.50p 363841
04/08/2022 800.00p 822.80p 800.00p 822.50p 751923
03/08/2022 800.00p 811.00p 796.90p 804.70p 507406
02/08/2022 840.00p 840.00p 797.90p 800.00p 994266
01/08/2022 856.80p 856.80p 835.70p 835.70p 624661
29/07/2022 794.70p 852.43p 794.70p 845.20p 588895
28/07/2022 769.10p 817.10p 769.10p 814.50p 1069345
27/07/2022 760.00p 797.30p 760.00p 786.00p 788309
26/07/2022 803.90p 803.90p 771.27p 774.30p 816452
25/07/2022 807.50p 815.30p 798.00p 805.50p 667433
22/07/2022 800.10p 819.80p 800.10p 810.00p 2032636
21/07/2022 775.10p 826.70p 775.10p 812.00p 610009
20/07/2022 808.90p 808.90p 783.60p 795.60p 644240
19/07/2022 783.90p 793.00p 770.70p 786.30p 1375846
18/07/2022 782.00p 791.50p 776.70p 788.00p 533241
15/07/2022 744.30p 783.60p 744.30p 783.60p 411732
14/07/2022 745.00p 764.90p 743.80p 744.20p 484593
13/07/2022 750.90p 771.50p 748.10p 748.10p 555935
12/07/2022 758.00p 765.20p 715.00p 756.90p 1397722
11/07/2022 750.20p 763.80p 744.30p 763.80p 513829
08/07/2022 740.00p 772.80p 740.00p 767.60p 463980
07/07/2022 723.80p 748.40p 723.80p 741.80p 831415
06/07/2022 714.40p 747.00p 714.40p 734.40p 1173420
05/07/2022 726.00p 738.00p 706.60p 715.00p 942272
04/07/2022 759.20p 763.80p 712.90p 721.60p 1436887
01/07/2022 779.50p 792.30p 768.10p 781.80p 394103
30/06/2022 779.70p 782.60p 758.50p 776.80p 479869
29/06/2022 818.40p 818.40p 785.20p 787.10p 516071
28/06/2022 821.30p 826.30p 804.30p 804.50p 647483
27/06/2022 797.90p 815.60p 794.05p 809.90p 431227
24/06/2022 744.40p 795.00p 744.40p 793.60p 1372751
23/06/2022 744.60p 764.60p 742.60p 746.60p 692622
22/06/2022 780.00p 780.00p 747.00p 762.00p 878288
21/06/2022 773.60p 796.90p 770.50p 771.60p 880990
20/06/2022 817.00p 817.00p 768.80p 775.50p 643111
17/06/2022 833.70p 836.10p 812.20p 817.30p 1372412
16/06/2022 847.40p 864.40p 813.50p 815.50p 1085990
15/06/2022 863.30p 880.60p 861.50p 862.50p 830510
14/06/2022 890.00p 890.00p 850.20p 860.00p 575881
13/06/2022 912.30p 912.30p 861.30p 868.70p 404313
10/06/2022 899.60p 914.70p 890.20p 891.80p 477514
09/06/2022 923.60p 924.30p 911.00p 920.80p 558098
08/06/2022 936.00p 939.30p 922.90p 924.30p 477592
07/06/2022 953.00p 953.00p 923.90p 936.00p 312057
06/06/2022 930.00p 951.80p 930.00p 942.10p 1377796
03/06/2022 935.80p 945.00p 923.30p 924.80p 527460
02/06/2022 935.80p 945.00p 923.30p 924.80p 527460
01/06/2022 935.80p 945.00p 923.30p 924.80p 527460
31/05/2022 939.60p 945.80p 928.50p 937.00p 1305786
30/05/2022 929.70p 967.70p 929.70p 941.70p 656490
27/05/2022 949.90p 954.50p 942.50p 948.00p 313196
26/05/2022 917.80p 947.20p 917.80p 942.80p 610070
25/05/2022 901.60p 922.30p 901.60p 920.00p 337589
24/05/2022 909.50p 921.00p 900.50p 901.20p 710371
23/05/2022 887.20p 917.40p 887.20p 912.80p 605337
20/05/2022 870.00p 904.30p 870.00p 877.00p 764574
19/05/2022 886.50p 895.40p 852.30p 874.50p 647034
18/05/2022 900.00p 929.20p 899.30p 899.30p 415872
17/05/2022 901.00p 935.60p 901.00p 909.80p 640674
16/05/2022 912.10p 916.90p 902.50p 910.50p 419459
13/05/2022 912.10p 912.70p 899.20p 909.40p 308880
12/05/2022 862.60p 900.50p 862.50p 895.30p 454925
11/05/2022 885.00p 890.10p 872.20p 879.80p 1167258
10/05/2022 885.90p 894.70p 875.59p 882.20p 751916
09/05/2022 879.00p 880.60p 857.90p 873.30p 441003
06/05/2022 906.80p 913.60p 866.10p 873.80p 1007798
05/05/2022 964.30p 966.50p 910.10p 910.10p 643423
04/05/2022 967.60p 972.00p 926.30p 931.00p 1297873
03/05/2022 975.00p 986.70p 955.00p 969.80p 1148298
02/05/2022 990.80p 1,000.80p 976.51p 979.80p 439809
29/04/2022 990.80p 1,000.80p 976.51p 979.80p 439809
28/04/2022 981.60p 1,017.00p 975.00p 981.00p 1822891
27/04/2022 998.20p 998.20p 952.50p 953.00p 640758
26/04/2022 990.00p 1,004.60p 978.10p 978.30p 612700
25/04/2022 997.60p 1,011.00p 985.10p 991.50p 707579
22/04/2022 1,029.80p 1,035.00p 1,017.60p 1,017.60p 193108
21/04/2022 1,011.40p 1,039.20p 1,007.20p 1,030.60p 664241
20/04/2022 995.00p 1,016.00p 993.00p 1,016.00p 247923
19/04/2022 1,024.20p 1,024.20p 987.97p 998.10p 296006
18/04/2022 1,001.00p 1,003.60p 988.90p 1,001.00p 561841
15/04/2022 1,001.00p 1,003.60p 988.90p 1,001.00p 561841
14/04/2022 1,001.00p 1,003.60p 988.90p 1,001.00p 561841
13/04/2022 999.90p 1,003.82p 981.90p 1,001.00p 352646
12/04/2022 988.00p 1,016.40p 988.00p 1,009.00p 517896
11/04/2022 1,011.00p 1,019.60p 1,002.00p 1,005.00p 401965
08/04/2022 997.80p 1,017.80p 989.20p 1,015.00p 448607
07/04/2022 985.00p 993.60p 958.80p 982.00p 1273818
06/04/2022 990.30p 994.55p 980.70p 984.10p 1879470
05/04/2022 1,000.00p 1,000.00p 981.90p 990.00p 1402906
04/04/2022 1,002.80p 1,002.80p 979.60p 993.00p 1936481
01/04/2022 988.50p 1,001.80p 987.00p 990.80p 479782
31/03/2022 990.00p 1,004.00p 982.50p 982.50p 1354546
30/03/2022 1,002.00p 1,005.25p 983.00p 987.50p 523752
29/03/2022 969.00p 1,009.00p 969.00p 1,000.00p 1781764
28/03/2022 982.50p 1,005.00p 982.50p 982.50p 266840
25/03/2022 1,003.00p 1,011.00p 989.00p 990.00p 361765
24/03/2022 1,022.00p 1,023.00p 992.00p 1,003.00p 306618
23/03/2022 1,054.00p 1,054.00p 1,018.00p 1,018.00p 739910
22/03/2022 1,057.00p 1,057.00p 1,045.00p 1,049.00p 1362895
21/03/2022 1,035.00p 1,054.00p 1,034.00p 1,054.00p 241793
18/03/2022 1,046.00p 1,051.00p 1,029.00p 1,044.00p 1705810
17/03/2022 1,040.00p 1,052.00p 1,023.00p 1,041.00p 234315
16/03/2022 1,020.00p 1,044.00p 1,010.00p 1,038.00p 1365886
15/03/2022 1,030.00p 1,030.00p 981.50p 1,007.00p 912234
14/03/2022 993.50p 1,012.00p 967.50p 1,003.00p 625250
11/03/2022 979.50p 989.00p 958.00p 971.50p 624221
10/03/2022 1,019.00p 1,019.00p 962.00p 965.00p 331461
09/03/2022 995.00p 1,003.00p 975.00p 997.50p 1567056
08/03/2022 971.00p 1,013.00p 971.00p 975.00p 761038
07/03/2022 1,020.00p 1,020.00p 952.00p 996.50p 905779
04/03/2022 1,028.00p 1,034.00p 1,001.00p 1,001.00p 1028943
03/03/2022 1,055.00p 1,072.00p 1,026.00p 1,028.00p 621282
02/03/2022 1,052.00p 1,065.00p 1,021.00p 1,058.00p 2343608
01/03/2022 1,065.00p 1,089.00p 1,030.00p 1,030.00p 367946
28/02/2022 1,080.00p 1,087.00p 1,050.00p 1,084.00p 1551352
25/02/2022 1,067.00p 1,071.00p 1,039.00p 1,056.00p 1383120
24/02/2022 1,042.00p 1,088.00p 1,030.00p 1,034.00p 828585
23/02/2022 1,086.00p 1,094.00p 1,061.00p 1,071.00p 474299
22/02/2022 1,068.00p 1,094.00p 1,057.00p 1,078.00p 329343
21/02/2022 1,081.00p 1,094.00p 1,064.00p 1,081.00p 318323
18/02/2022 1,039.00p 1,074.00p 1,039.00p 1,074.00p 1158974
17/02/2022 1,085.00p 1,085.00p 1,048.00p 1,052.00p 477767
16/02/2022 1,085.00p 1,098.00p 1,072.00p 1,073.00p 444275
15/02/2022 1,058.00p 1,108.00p 1,058.00p 1,089.00p 338585
14/02/2022 1,104.00p 1,104.00p 1,081.00p 1,085.00p 385459
11/02/2022 1,130.00p 1,133.00p 1,106.00p 1,115.00p 387603
10/02/2022 1,168.00p 1,168.00p 1,126.00p 1,133.00p 701214
09/02/2022 1,127.00p 1,164.00p 1,126.00p 1,148.00p 492266
08/02/2022 1,120.00p 1,142.00p 1,111.00p 1,125.00p 155566
07/02/2022 1,125.00p 1,137.00p 1,118.00p 1,126.00p 292154
04/02/2022 1,140.00p 1,155.00p 1,125.00p 1,125.00p 194910
03/02/2022 1,156.00p 1,170.00p 1,142.00p 1,142.00p 228219
02/02/2022 1,150.00p 1,173.00p 1,150.00p 1,163.00p 537150
01/02/2022 1,168.00p 1,175.00p 1,151.00p 1,160.00p 426426
31/01/2022 1,162.00p 1,162.00p 1,140.00p 1,152.00p 730424
28/01/2022 1,158.00p 1,158.00p 1,124.00p 1,133.00p 497825
27/01/2022 1,103.00p 1,140.00p 1,103.00p 1,134.00p 793262
26/01/2022 1,143.00p 1,163.00p 1,127.00p 1,129.00p 602598
25/01/2022 1,152.00p 1,153.00p 1,125.00p 1,134.00p 270575
24/01/2022 1,170.00p 1,182.00p 1,109.00p 1,128.00p 1700399
21/01/2022 1,172.00p 1,183.00p 1,162.00p 1,183.00p 337583
20/01/2022 1,210.00p 1,214.15p 1,189.00p 1,195.00p 403284
19/01/2022 1,155.00p 1,204.00p 1,155.00p 1,196.00p 308318
18/01/2022 1,204.00p 1,204.00p 1,160.00p 1,178.00p 508791

*Close Price adjusted for both dividends and splits