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
17/03/2021 1,008.00p 1,034.10p 995.50p 1,024.00p 579436
16/03/2021 1,020.00p 1,020.00p 998.50p 1,010.00p 636885
15/03/2021 1,026.00p 1,026.00p 999.00p 1,005.00p 553449
12/03/2021 1,050.00p 1,050.00p 1,003.00p 1,008.00p 393444
11/03/2021 1,057.00p 1,057.00p 1,026.00p 1,035.00p 1170635
10/03/2021 1,042.00p 1,043.00p 1,013.00p 1,030.00p 327529
09/03/2021 1,020.00p 1,055.00p 1,020.00p 1,041.00p 592962
08/03/2021 980.00p 1,042.00p 980.00p 1,042.00p 425370
05/03/2021 991.00p 1,006.00p 983.00p 987.50p 399592
04/03/2021 1,039.00p 1,039.00p 997.00p 1,000.00p 373800
03/03/2021 984.00p 1,028.00p 976.00p 1,027.00p 620794
02/03/2021 1,005.00p 1,005.00p 967.00p 977.50p 442204
01/03/2021 1,001.00p 1,022.00p 973.50p 985.50p 509912
26/02/2021 964.50p 1,006.00p 957.00p 989.50p 1021781
25/02/2021 995.00p 1,022.00p 967.50p 979.00p 1444404
24/02/2021 971.50p 992.00p 966.65p 986.00p 1026902
23/02/2021 995.00p 995.00p 969.50p 979.00p 1194234
22/02/2021 970.00p 982.00p 968.50p 978.00p 298241
19/02/2021 995.00p 995.00p 973.00p 980.00p 834161
18/02/2021 981.00p 984.00p 967.00p 977.00p 2214828
17/02/2021 985.00p 988.50p 964.50p 976.50p 808476
16/02/2021 987.50p 987.50p 972.50p 978.00p 306369
15/02/2021 985.00p 1,003.00p 981.93p 987.00p 831674
12/02/2021 952.50p 974.00p 947.50p 974.00p 319627
11/02/2021 947.50p 954.00p 944.50p 952.50p 310959
10/02/2021 951.50p 957.00p 944.00p 951.00p 1335110
09/02/2021 915.00p 948.50p 904.10p 943.50p 2224295
08/02/2021 934.00p 934.00p 913.00p 918.00p 223157
05/02/2021 924.50p 930.00p 915.50p 919.50p 754176
04/02/2021 895.00p 918.00p 895.00p 915.00p 290314
03/02/2021 905.50p 915.00p 892.00p 899.50p 1914385
02/02/2021 867.00p 905.50p 867.00p 899.50p 430936
01/02/2021 875.00p 885.50p 864.50p 885.50p 406866
29/01/2021 857.00p 875.50p 841.50p 866.50p 474367
28/01/2021 840.00p 871.50p 825.00p 866.50p 1172754
27/01/2021 866.00p 868.60p 837.50p 859.50p 770295
26/01/2021 881.50p 885.00p 861.73p 865.50p 1348942
25/01/2021 911.00p 924.00p 885.00p 885.00p 466526
22/01/2021 919.50p 931.50p 906.50p 911.50p 274022
21/01/2021 930.00p 945.00p 924.00p 928.50p 377675
20/01/2021 907.50p 930.50p 901.50p 926.00p 469251
19/01/2021 889.50p 911.50p 880.50p 910.00p 817401
18/01/2021 900.00p 915.52p 885.50p 885.50p 229495
15/01/2021 901.00p 911.50p 890.00p 895.50p 427929
14/01/2021 922.50p 932.00p 910.50p 912.00p 785062
13/01/2021 940.00p 945.00p 923.00p 925.00p 423666
12/01/2021 955.00p 1,001.00p 927.50p 932.00p 349513
11/01/2021 955.00p 959.00p 936.00p 940.50p 747529
08/01/2021 952.00p 966.50p 943.50p 956.50p 1051096
07/01/2021 957.00p 957.00p 934.50p 946.50p 1044956
06/01/2021 944.50p 948.00p 913.00p 942.50p 385940
05/01/2021 905.00p 932.99p 898.45p 925.00p 338223
04/01/2021 932.00p 943.50p 905.00p 912.00p 1566300
31/12/2020 945.00p 945.00p 918.00p 922.50p 61896
30/12/2020 960.00p 972.50p 945.50p 945.50p 167463
29/12/2020 957.50p 997.50p 957.50p 961.00p 579738
28/12/2020 971.50p 994.00p 955.34p 961.00p 204397
24/12/2020 971.50p 994.00p 955.34p 961.00p 204397
23/12/2020 916.00p 955.50p 912.95p 955.50p 1088139
22/12/2020 916.00p 930.00p 904.50p 908.00p 352100
21/12/2020 918.00p 921.50p 873.00p 908.50p 380021
18/12/2020 926.00p 941.00p 917.00p 928.50p 1096459
17/12/2020 915.00p 950.00p 915.00p 932.00p 539355
16/12/2020 899.50p 913.50p 899.50p 913.50p 595764
15/12/2020 857.50p 900.00p 853.50p 900.00p 598059
14/12/2020 839.50p 871.50p 834.24p 858.50p 418690
11/12/2020 820.00p 835.50p 790.00p 830.00p 431163
10/12/2020 853.50p 853.50p 808.50p 826.00p 484230
09/12/2020 814.00p 858.00p 814.00p 854.50p 404303
08/12/2020 847.00p 852.00p 818.39p 830.50p 772815
07/12/2020 876.50p 878.27p 839.50p 843.50p 495042
04/12/2020 880.50p 903.26p 873.00p 885.00p 458532
03/12/2020 864.00p 881.50p 855.00p 880.00p 855579
02/12/2020 879.00p 894.50p 862.00p 864.50p 464094
01/12/2020 865.00p 903.00p 853.02p 899.50p 766521
30/11/2020 850.00p 863.00p 845.00p 851.50p 456000
27/11/2020 850.00p 858.00p 823.50p 858.00p 1154239
26/11/2020 878.50p 878.50p 838.50p 844.50p 721953
25/11/2020 888.50p 891.22p 858.00p 866.00p 605380
24/11/2020 864.00p 898.00p 864.00p 892.50p 833509
23/11/2020 840.00p 864.50p 835.50p 864.50p 837850
20/11/2020 850.00p 857.00p 840.50p 840.50p 2878557
19/11/2020 837.50p 850.50p 831.00p 846.00p 990917
18/11/2020 815.50p 850.00p 811.00p 850.00p 829845
17/11/2020 800.00p 825.00p 800.00p 807.00p 789777
16/11/2020 831.50p 838.00p 808.00p 808.00p 3314138
13/11/2020 824.00p 839.00p 809.00p 823.50p 748787
12/11/2020 865.00p 865.00p 810.00p 816.00p 1892525
10/11/2020 790.00p 799.50p 769.50p 790.50p 899561
09/11/2020 746.50p 800.50p 740.00p 780.00p 2733565
06/11/2020 740.00p 744.50p 716.50p 732.50p 829542
05/11/2020 733.00p 741.00p 717.00p 727.00p 888072
04/11/2020 698.50p 724.00p 698.50p 721.00p 964663
03/11/2020 680.00p 714.00p 680.00p 714.00p 1059877
02/11/2020 690.00p 702.00p 666.50p 685.00p 637305
30/10/2020 673.50p 679.00p 663.50p 672.50p 319045
29/10/2020 685.00p 696.50p 665.50p 667.50p 366040
28/10/2020 683.00p 687.50p 661.00p 684.00p 464276
27/10/2020 725.00p 728.10p 693.00p 696.00p 753426
26/10/2020 729.00p 741.00p 720.00p 722.00p 441851
23/10/2020 710.00p 743.50p 710.00p 737.00p 2413310
22/10/2020 705.00p 725.00p 685.00p 721.00p 3898560
21/10/2020 705.00p 705.00p 680.00p 689.00p 667227
20/10/2020 681.00p 693.50p 677.06p 685.00p 426816
19/10/2020 691.00p 694.71p 671.50p 683.00p 288241
16/10/2020 690.00p 695.00p 677.50p 681.50p 953203
15/10/2020 688.00p 688.50p 666.50p 685.00p 745605
14/10/2020 701.50p 701.50p 677.00p 690.50p 560150
13/10/2020 730.00p 730.00p 681.50p 682.00p 723543
12/10/2020 730.00p 730.00p 708.00p 708.00p 538477
09/10/2020 720.50p 721.05p 714.50p 718.00p 954228
08/10/2020 695.00p 731.00p 695.00p 714.00p 3146700
07/10/2020 689.00p 703.00p 680.50p 695.50p 1101636
06/10/2020 678.00p 686.50p 673.50p 681.50p 1891527
05/10/2020 682.50p 687.50p 673.00p 675.50p 1071621
02/10/2020 665.00p 677.00p 658.00p 676.50p 730512
01/10/2020 665.00p 689.00p 665.00p 671.50p 356137
30/09/2020 672.50p 682.00p 667.00p 675.50p 605151
29/09/2020 675.00p 690.00p 675.00p 678.50p 727037
28/09/2020 671.00p 690.50p 671.00p 684.00p 415970
25/09/2020 650.00p 662.50p 639.00p 659.50p 1643899
24/09/2020 634.50p 646.84p 627.00p 645.00p 1514030
23/09/2020 657.50p 664.50p 643.00p 644.00p 534586
22/09/2020 650.00p 674.00p 650.00p 650.50p 2102512
21/09/2020 701.00p 707.50p 656.50p 656.50p 691521
18/09/2020 725.00p 728.50p 704.50p 704.50p 1406928
17/09/2020 718.00p 728.50p 718.00p 725.00p 413660
16/09/2020 720.50p 736.00p 717.50p 727.00p 1082762
15/09/2020 728.00p 732.50p 721.50p 725.50p 289481
14/09/2020 721.50p 732.00p 720.00p 725.00p 211173
11/09/2020 706.00p 734.00p 705.00p 725.50p 494978
10/09/2020 745.00p 745.00p 706.50p 709.00p 275411
09/09/2020 749.00p 752.16p 725.50p 725.50p 408826
08/09/2020 766.00p 766.00p 745.00p 755.00p 1884433
07/09/2020 756.00p 775.00p 752.50p 760.00p 481200
04/09/2020 732.50p 752.00p 720.00p 744.00p 2040325
03/09/2020 768.00p 768.00p 715.50p 720.50p 362585
02/09/2020 740.00p 776.00p 740.00p 751.00p 247472
01/09/2020 774.50p 779.00p 738.00p 758.00p 466614
31/08/2020 790.00p 793.00p 769.00p 779.50p 1022282
28/08/2020 790.00p 793.00p 769.00p 779.50p 1022382
27/08/2020 800.00p 816.50p 765.00p 776.00p 2014494
26/08/2020 707.00p 749.00p 702.50p 746.50p 718936
25/08/2020 707.00p 713.00p 701.00p 711.00p 6519889
24/08/2020 707.00p 712.50p 696.50p 706.00p 1974781
21/08/2020 705.00p 712.50p 691.00p 706.50p 690344
20/08/2020 690.00p 698.50p 683.50p 695.00p 482096
19/08/2020 689.00p 703.50p 685.00p 697.00p 2135485
18/08/2020 661.50p 707.00p 659.50p 698.50p 1055047
17/08/2020 689.00p 689.00p 665.00p 671.00p 536044
14/08/2020 685.50p 686.50p 666.00p 676.50p 781244
13/08/2020 689.50p 699.50p 681.50p 686.50p 348185
12/08/2020 684.00p 699.50p 675.50p 693.50p 154098
11/08/2020 676.50p 688.50p 670.50p 685.50p 619682
10/08/2020 674.00p 681.50p 664.00p 666.00p 193081
07/08/2020 662.50p 665.00p 647.00p 664.00p 444612
06/08/2020 655.00p 677.50p 650.50p 659.50p 194921
05/08/2020 663.50p 675.00p 662.00p 673.00p 474767
04/08/2020 657.50p 670.00p 651.50p 656.00p 737817
03/08/2020 643.00p 660.00p 629.50p 657.00p 767826
31/07/2020 672.00p 685.50p 643.50p 643.50p 548963
30/07/2020 688.50p 698.36p 657.00p 672.50p 379076
29/07/2020 713.00p 713.00p 686.50p 691.00p 302672
28/07/2020 720.00p 725.00p 701.50p 708.00p 446159
27/07/2020 710.00p 715.00p 693.00p 713.50p 484757
24/07/2020 705.00p 717.00p 703.50p 716.00p 432781
23/07/2020 719.50p 723.50p 708.50p 715.00p 754143
22/07/2020 710.00p 730.00p 704.00p 720.50p 876301
21/07/2020 701.00p 710.50p 697.50p 702.50p 269818
20/07/2020 681.00p 695.00p 671.50p 693.50p 135706
17/07/2020 689.00p 696.78p 665.50p 682.50p 426483
16/07/2020 680.00p 690.50p 677.50p 689.00p 189240
15/07/2020 692.50p 696.50p 665.00p 688.00p 436613
14/07/2020 670.00p 684.00p 664.00p 669.50p 343852
13/07/2020 689.50p 710.00p 673.00p 685.00p 191134
10/07/2020 660.00p 681.10p 660.00p 679.50p 410968
09/07/2020 671.00p 680.00p 655.50p 666.50p 2392322
08/07/2020 647.50p 660.00p 639.50p 640.00p 586899
07/07/2020 667.50p 672.23p 642.00p 653.00p 853129
06/07/2020 685.00p 709.50p 664.50p 672.00p 2107246
03/07/2020 680.00p 680.00p 656.00p 671.00p 140682
02/07/2020 678.00p 678.00p 649.00p 668.50p 521820
01/07/2020 664.50p 673.50p 654.50p 658.00p 264985
30/06/2020 659.00p 674.50p 653.00p 660.00p 688954
29/06/2020 630.00p 663.00p 629.53p 663.00p 319341
26/06/2020 640.50p 647.50p 627.50p 637.50p 130379
25/06/2020 629.00p 640.50p 612.00p 634.00p 292011
24/06/2020 636.00p 646.50p 632.00p 634.50p 1812080
23/06/2020 638.00p 656.00p 633.50p 640.00p 1599835
22/06/2020 655.00p 655.00p 630.50p 635.00p 464497
19/06/2020 682.00p 682.00p 649.50p 650.00p 829133
18/06/2020 641.00p 666.50p 637.50p 661.00p 480598
17/06/2020 639.00p 660.00p 639.00p 646.00p 1004456
16/06/2020 651.00p 681.50p 636.50p 643.00p 700969
15/06/2020 621.50p 636.00p 602.50p 628.50p 1064093
12/06/2020 623.00p 647.58p 605.00p 629.50p 876484
11/06/2020 635.00p 654.50p 617.50p 617.50p 329266
10/06/2020 665.50p 687.00p 655.50p 655.50p 513982
09/06/2020 700.00p 704.50p 661.00p 670.00p 679773
08/06/2020 720.00p 737.50p 697.50p 705.00p 993619

*Close Price adjusted for both dividends and splits