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
20/08/2019 707.50p 707.50p 680.00p 688.00p 559379
19/08/2019 679.00p 701.50p 668.50p 695.00p 816303
16/08/2019 683.50p 683.50p 664.00p 670.50p 238659
15/08/2019 675.00p 675.00p 660.50p 675.00p 225872
14/08/2019 691.00p 708.00p 662.50p 666.50p 521912
13/08/2019 644.50p 702.00p 643.50p 695.50p 631802
12/08/2019 671.50p 671.66p 645.00p 645.50p 835940
09/08/2019 702.00p 702.00p 665.00p 665.00p 217677
08/08/2019 696.50p 699.50p 686.00p 691.00p 226642
07/08/2019 691.00p 694.50p 682.00p 683.00p 156233
06/08/2019 685.50p 705.00p 684.50p 684.50p 264807
05/08/2019 701.00p 702.50p 686.50p 688.00p 193306
02/08/2019 727.00p 728.00p 701.00p 701.00p 325658
01/08/2019 725.00p 732.50p 720.00p 729.00p 306376
31/07/2019 741.50p 745.00p 727.00p 727.00p 431152
30/07/2019 771.00p 771.00p 734.00p 734.00p 412554
29/07/2019 764.50p 775.50p 757.00p 760.00p 554844
26/07/2019 780.00p 780.00p 766.50p 767.50p 256973
25/07/2019 773.00p 786.00p 759.50p 778.50p 1009450
24/07/2019 766.00p 777.00p 761.00p 763.50p 617728
23/07/2019 766.00p 770.00p 753.63p 755.00p 321429
22/07/2019 753.50p 769.00p 748.00p 757.00p 689540
19/07/2019 746.50p 760.00p 741.50p 750.00p 1874548
18/07/2019 763.00p 763.00p 749.50p 749.50p 234151
17/07/2019 774.00p 774.00p 756.50p 756.50p 188958
16/07/2019 790.50p 790.50p 766.00p 770.00p 404755
15/07/2019 781.00p 798.00p 781.00p 783.50p 301210
12/07/2019 755.00p 797.00p 749.00p 782.00p 850465
11/07/2019 763.00p 766.00p 746.50p 748.50p 1000853
10/07/2019 773.50p 799.50p 755.50p 755.50p 1108034
09/07/2019 784.00p 790.00p 774.00p 783.00p 927823
08/07/2019 810.00p 810.00p 784.00p 785.00p 205234
05/07/2019 804.00p 812.02p 795.50p 795.50p 439802
04/07/2019 819.50p 819.50p 805.00p 807.50p 2279906
03/07/2019 824.00p 829.00p 814.00p 814.00p 803018
02/07/2019 830.00p 836.00p 805.00p 817.00p 338100
01/07/2019 820.00p 828.00p 814.00p 821.50p 559088
28/06/2019 828.50p 840.00p 798.00p 806.00p 804535
27/06/2019 832.50p 832.50p 815.00p 825.00p 438845
26/06/2019 834.00p 841.50p 825.50p 825.50p 358400
25/06/2019 835.00p 842.00p 825.60p 834.00p 224809
24/06/2019 845.00p 853.00p 836.00p 836.00p 201993
21/06/2019 870.00p 870.00p 825.00p 837.50p 1178449
20/06/2019 887.50p 889.00p 866.50p 866.50p 399355
19/06/2019 883.50p 897.50p 879.00p 879.00p 311304
18/06/2019 885.00p 892.00p 878.50p 885.00p 981788
17/06/2019 893.50p 904.00p 881.50p 889.50p 392314
14/06/2019 900.00p 904.00p 894.00p 897.00p 229705
13/06/2019 920.00p 920.00p 891.50p 902.00p 962931
12/06/2019 897.00p 920.00p 896.50p 916.50p 1262263
11/06/2019 880.00p 902.50p 880.00p 902.50p 386567
10/06/2019 874.50p 888.00p 874.50p 884.00p 197328
07/06/2019 870.00p 880.50p 866.50p 878.00p 245942
06/06/2019 869.00p 880.50p 858.50p 867.50p 232264
05/06/2019 868.00p 882.00p 868.00p 870.50p 443466
04/06/2019 860.50p 870.50p 847.50p 870.50p 337790
03/06/2019 853.00p 862.50p 836.00p 853.50p 253135
31/05/2019 856.00p 860.50p 850.00p 850.50p 309919
30/05/2019 860.50p 867.00p 857.50p 857.50p 364530
29/05/2019 870.00p 874.50p 853.00p 853.00p 389189
28/05/2019 872.50p 878.00p 870.50p 878.00p 337196
24/05/2019 875.00p 890.00p 872.50p 872.50p 292738
23/05/2019 891.00p 891.00p 866.00p 877.00p 1367411
22/05/2019 910.00p 910.50p 891.00p 896.50p 778761
21/05/2019 912.50p 921.00p 905.00p 910.00p 315535
20/05/2019 924.00p 928.50p 908.37p 911.00p 519313
17/05/2019 938.50p 938.50p 925.50p 930.00p 294036
16/05/2019 927.00p 937.50p 918.50p 937.00p 294874
15/05/2019 920.00p 927.50p 910.68p 927.00p 647475
14/05/2019 901.00p 920.00p 890.00p 920.00p 393313
13/05/2019 900.50p 903.70p 887.50p 895.00p 286570
10/05/2019 906.00p 908.50p 902.00p 908.00p 869203
09/05/2019 905.00p 906.50p 884.00p 903.50p 726298
08/05/2019 887.00p 904.00p 873.50p 902.00p 462683
07/05/2019 892.50p 892.50p 866.37p 870.00p 199677
03/05/2019 882.00p 891.00p 873.29p 890.00p 420420
02/05/2019 888.00p 890.00p 872.00p 872.00p 449397
01/05/2019 881.00p 896.00p 872.50p 895.00p 90128
30/04/2019 879.00p 897.00p 879.00p 882.00p 356533
29/04/2019 883.00p 885.00p 871.60p 883.00p 718461
26/04/2019 881.00p 884.00p 872.50p 875.00p 280292
25/04/2019 885.00p 894.00p 873.00p 877.50p 595283
24/04/2019 902.00p 902.00p 883.00p 892.00p 443406
23/04/2019 896.50p 901.50p 889.00p 899.50p 274311
18/04/2019 893.00p 903.00p 881.00p 900.50p 554499
17/04/2019 902.00p 905.00p 894.50p 898.00p 404017
16/04/2019 890.00p 908.50p 879.05p 905.50p 727304
15/04/2019 884.00p 903.50p 864.50p 889.50p 521274
12/04/2019 872.50p 895.00p 863.00p 880.50p 381527
11/04/2019 829.00p 868.00p 827.50p 868.00p 1124611
10/04/2019 831.50p 832.50p 818.00p 818.00p 220547
09/04/2019 840.50p 842.50p 825.50p 826.00p 371633
08/04/2019 832.50p 838.00p 830.50p 836.00p 250993
05/04/2019 842.50p 848.00p 836.50p 836.50p 173690
04/04/2019 851.50p 859.00p 838.50p 846.00p 370546
03/04/2019 827.00p 857.00p 825.50p 856.50p 478219
02/04/2019 819.00p 820.50p 797.50p 820.50p 299138
01/04/2019 792.50p 815.50p 792.50p 815.00p 204118
29/03/2019 797.00p 809.50p 793.50p 809.50p 284921
28/03/2019 798.50p 798.50p 781.00p 790.50p 305728
27/03/2019 802.00p 812.00p 789.50p 792.00p 503906
26/03/2019 793.50p 802.50p 783.00p 800.00p 246968
25/03/2019 795.00p 804.00p 791.00p 794.50p 167537
22/03/2019 819.00p 822.50p 795.00p 803.00p 229307
21/03/2019 820.50p 821.00p 807.00p 814.00p 400585
20/03/2019 856.00p 856.00p 822.00p 822.00p 487434
19/03/2019 836.00p 858.00p 836.00p 853.50p 350112
18/03/2019 832.50p 845.50p 830.50p 838.00p 392614
15/03/2019 858.00p 858.00p 832.50p 837.50p 691202
14/03/2019 805.00p 857.50p 803.00p 850.00p 1195638
13/03/2019 787.50p 811.00p 787.50p 808.00p 598174
12/03/2019 792.00p 829.00p 787.00p 793.50p 369183
11/03/2019 788.50p 791.50p 781.50p 785.50p 224798
08/03/2019 784.00p 789.00p 776.50p 782.50p 302451
07/03/2019 794.50p 803.50p 789.50p 789.50p 371209
06/03/2019 800.00p 816.50p 800.00p 808.00p 296576
05/03/2019 800.50p 809.50p 796.10p 806.00p 340794
04/03/2019 812.50p 817.00p 801.00p 803.00p 230540
01/03/2019 805.50p 818.77p 803.50p 805.00p 566937
28/02/2019 795.00p 809.50p 779.00p 799.00p 614379
27/02/2019 792.00p 796.50p 782.00p 790.00p 392163
26/02/2019 769.00p 821.00p 767.00p 795.00p 529510
25/02/2019 772.50p 774.00p 766.00p 768.50p 287590
22/02/2019 773.00p 780.50p 769.50p 776.50p 94886
21/02/2019 772.00p 780.50p 766.00p 779.50p 217488
20/02/2019 769.50p 780.00p 769.50p 777.50p 248620
19/02/2019 756.00p 773.50p 756.00p 773.00p 372444
18/02/2019 743.50p 758.00p 741.50p 753.50p 315018
15/02/2019 736.00p 742.00p 734.00p 739.50p 339059
14/02/2019 737.00p 744.00p 729.00p 735.00p 225938
13/02/2019 738.00p 745.00p 736.00p 740.00p 233212
12/02/2019 736.50p 755.50p 736.50p 738.00p 268431
11/02/2019 723.50p 740.00p 716.00p 739.50p 244565
08/02/2019 732.00p 732.50p 722.50p 722.50p 136559
07/02/2019 735.00p 745.00p 728.50p 729.00p 172661
06/02/2019 735.00p 744.50p 735.00p 740.00p 99101
05/02/2019 740.00p 742.00p 736.00p 740.50p 209542
04/02/2019 730.50p 744.50p 730.50p 739.00p 159994
01/02/2019 739.50p 739.50p 727.00p 737.00p 163708
31/01/2019 748.00p 751.00p 732.00p 734.50p 319527
30/01/2019 749.00p 750.50p 742.31p 748.50p 338301
29/01/2019 748.50p 751.00p 745.50p 748.00p 195183
28/01/2019 744.00p 753.00p 742.00p 748.00p 230364
25/01/2019 747.00p 755.00p 745.00p 746.50p 108698
24/01/2019 750.00p 757.50p 747.00p 749.00p 262260
23/01/2019 748.00p 752.00p 742.00p 749.00p 125467
22/01/2019 742.00p 757.50p 736.50p 745.00p 165366
21/01/2019 741.00p 747.50p 738.50p 740.00p 161973
18/01/2019 745.00p 770.00p 741.50p 745.00p 337091
17/01/2019 736.00p 742.50p 727.00p 740.00p 149945
16/01/2019 722.50p 745.00p 722.50p 740.50p 577673
15/01/2019 724.00p 729.50p 718.55p 724.00p 241231
14/01/2019 733.00p 733.00p 716.50p 721.00p 246045
11/01/2019 713.00p 732.50p 712.00p 730.00p 1099370
10/01/2019 703.00p 703.00p 695.00p 700.00p 533023
09/01/2019 689.00p 709.83p 689.00p 700.00p 880042
08/01/2019 690.50p 699.50p 684.00p 689.00p 235372
07/01/2019 692.00p 697.00p 688.50p 697.00p 141923
04/01/2019 658.50p 687.50p 658.50p 686.50p 216923
03/01/2019 665.00p 666.50p 657.00p 659.50p 193810
02/01/2019 643.00p 657.50p 633.97p 656.00p 222138
31/12/2018 656.00p 656.00p 637.50p 643.00p 43042
28/12/2018 639.00p 646.00p 632.50p 646.00p 162753
27/12/2018 628.00p 636.50p 628.00p 630.00p 188682
24/12/2018 626.50p 639.65p 626.50p 630.00p 74407
21/12/2018 645.00p 645.00p 628.50p 633.50p 572535
20/12/2018 656.00p 656.00p 634.50p 647.00p 327568
19/12/2018 646.50p 663.00p 646.50p 655.50p 168305
18/12/2018 661.00p 666.00p 647.50p 656.50p 221867
17/12/2018 671.00p 682.50p 657.50p 657.50p 102270
14/12/2018 672.50p 684.00p 669.00p 675.00p 90619
13/12/2018 681.50p 691.00p 677.00p 688.00p 167302
12/12/2018 653.50p 681.00p 645.00p 681.00p 189500
11/12/2018 655.00p 669.00p 643.50p 652.00p 238618
10/12/2018 676.00p 682.50p 649.50p 649.50p 501057
07/12/2018 686.00p 697.00p 680.00p 680.00p 197339
06/12/2018 699.00p 699.00p 678.50p 684.00p 198259
05/12/2018 687.50p 710.50p 687.50p 697.00p 281556
04/12/2018 689.50p 699.50p 689.50p 691.00p 167818
03/12/2018 723.50p 725.00p 695.50p 695.50p 185401
30/11/2018 720.50p 720.50p 706.00p 708.00p 315241
29/11/2018 723.50p 730.00p 716.50p 719.00p 122774
28/11/2018 730.00p 730.00p 722.50p 725.50p 99231
27/11/2018 736.50p 746.00p 722.00p 722.00p 278131
26/11/2018 746.50p 758.00p 731.00p 733.50p 278944
23/11/2018 748.50p 751.00p 741.50p 751.00p 128957
22/11/2018 722.50p 758.50p 716.00p 751.00p 152065
21/11/2018 710.00p 731.50p 708.50p 731.50p 262291
20/11/2018 719.50p 730.00p 702.00p 707.50p 321773
19/11/2018 729.50p 743.50p 724.50p 729.50p 382429
16/11/2018 737.50p 737.50p 722.50p 732.50p 146066
15/11/2018 765.50p 778.00p 720.00p 738.00p 355768
14/11/2018 776.00p 782.00p 762.00p 765.00p 369736
13/11/2018 743.00p 792.50p 743.00p 790.00p 899641
12/11/2018 727.50p 738.00p 712.50p 723.00p 214221
09/11/2018 725.50p 734.50p 724.00p 724.00p 152164
08/11/2018 722.50p 733.00p 721.50p 727.50p 320007
07/11/2018 720.50p 732.00p 715.50p 715.50p 166539
06/11/2018 722.00p 727.50p 713.00p 715.00p 225903
05/11/2018 724.00p 727.50p 720.50p 723.50p 126512

*Close Price adjusted for both dividends and splits