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
12/02/2018 745.00p 756.50p 739.00p 745.00p 536096
09/02/2018 745.50p 753.00p 736.00p 740.00p 275671
08/02/2018 765.00p 765.00p 745.00p 745.00p 307096
07/02/2018 755.50p 769.00p 745.50p 762.00p 920774
06/02/2018 746.50p 755.50p 743.00p 745.50p 588870
05/02/2018 755.50p 769.50p 751.11p 765.00p 269626
02/02/2018 780.50p 781.50p 757.00p 760.00p 520044
01/02/2018 786.50p 789.00p 769.00p 776.50p 304148
31/01/2018 791.50p 803.50p 786.00p 790.50p 402389
30/01/2018 799.50p 799.50p 781.50p 786.50p 333644
29/01/2018 805.00p 811.00p 798.50p 800.50p 522486
26/01/2018 791.00p 806.00p 790.00p 805.00p 269283
25/01/2018 791.50p 800.50p 783.50p 800.00p 317924
24/01/2018 782.50p 794.00p 781.00p 790.00p 150515
23/01/2018 793.00p 793.50p 783.00p 786.00p 207843
22/01/2018 808.50p 812.00p 793.50p 796.00p 252733
19/01/2018 810.00p 810.50p 799.50p 800.50p 293510
18/01/2018 799.00p 813.00p 792.00p 807.00p 478428
17/01/2018 795.50p 803.50p 783.50p 799.00p 266555
16/01/2018 815.00p 824.50p 796.00p 800.00p 537523
15/01/2018 814.00p 825.00p 804.00p 820.00p 115482
12/01/2018 805.50p 828.00p 804.00p 825.00p 389448
11/01/2018 780.00p 813.00p 778.50p 810.00p 1015212
10/01/2018 806.50p 806.50p 760.00p 760.00p 454922
09/01/2018 802.00p 807.50p 790.50p 791.00p 437724
08/01/2018 806.00p 806.00p 800.50p 802.50p 144483
05/01/2018 798.00p 810.00p 798.00p 805.00p 1084910
04/01/2018 798.00p 817.00p 798.00p 817.00p 201503
03/01/2018 794.00p 807.50p 794.00p 801.50p 211014
02/01/2018 796.50p 798.50p 783.00p 796.00p 285883
29/12/2017 789.50p 809.50p 789.50p 802.00p 35911
28/12/2017 787.50p 798.00p 784.00p 792.50p 84861
27/12/2017 786.50p 806.50p 784.50p 798.00p 108701
22/12/2017 781.00p 790.00p 781.00p 787.00p 44403
21/12/2017 776.00p 789.00p 772.90p 777.50p 129179
20/12/2017 778.00p 781.50p 772.50p 779.50p 215121
19/12/2017 767.00p 785.50p 767.00p 777.00p 298256
18/12/2017 773.50p 785.00p 773.50p 778.50p 205880
15/12/2017 768.00p 782.00p 766.50p 768.00p 567841
14/12/2017 768.00p 774.50p 766.00p 771.50p 441584
13/12/2017 765.50p 779.00p 765.50p 774.50p 480942
12/12/2017 765.50p 771.50p 759.00p 768.50p 304302
11/12/2017 766.00p 766.00p 757.00p 762.00p 291531
08/12/2017 767.50p 781.00p 762.50p 764.00p 648692
07/12/2017 764.00p 766.00p 754.50p 765.50p 293362
06/12/2017 750.00p 770.00p 745.50p 761.00p 187282
05/12/2017 759.50p 759.50p 744.50p 756.00p 333936
04/12/2017 751.50p 768.00p 750.50p 757.00p 159080
01/12/2017 766.00p 774.50p 743.00p 743.00p 336305
30/11/2017 767.50p 776.50p 763.50p 772.00p 363696
29/11/2017 756.00p 774.00p 756.00p 770.00p 242937
28/11/2017 751.50p 765.00p 751.50p 758.50p 329859
27/11/2017 733.00p 749.00p 730.00p 744.50p 275001
24/11/2017 729.50p 734.00p 729.00p 729.00p 115638
23/11/2017 734.50p 735.50p 729.00p 730.00p 159521
22/11/2017 735.00p 737.50p 728.50p 734.00p 348376
21/11/2017 732.00p 745.00p 732.00p 736.00p 221717
20/11/2017 730.00p 732.50p 726.50p 732.00p 237312
17/11/2017 740.00p 740.00p 731.00p 732.00p 357176
16/11/2017 752.00p 752.00p 735.00p 735.00p 659533
15/11/2017 743.00p 747.92p 737.50p 737.50p 364888
14/11/2017 745.50p 750.00p 740.50p 740.50p 758791
13/11/2017 757.00p 759.50p 741.93p 742.00p 772369
10/11/2017 770.00p 770.00p 761.50p 765.50p 766291
09/11/2017 793.00p 800.00p 754.50p 770.00p 2422401
08/11/2017 823.00p 826.50p 813.00p 823.00p 624064
07/11/2017 824.00p 827.88p 816.78p 826.00p 149702
06/11/2017 826.00p 831.00p 819.50p 825.00p 201027
03/11/2017 832.50p 835.00p 825.00p 826.00p 131524
02/11/2017 837.00p 841.50p 824.00p 830.00p 167792
01/11/2017 821.00p 844.50p 821.00p 835.50p 288612
31/10/2017 820.00p 824.50p 820.00p 822.50p 334874
30/10/2017 819.00p 828.50p 819.00p 821.00p 447673
27/10/2017 829.00p 832.00p 821.00p 821.00p 180250
26/10/2017 834.50p 834.50p 827.00p 829.50p 428958
25/10/2017 824.50p 836.00p 824.50p 829.50p 320623
24/10/2017 838.50p 844.50p 825.00p 833.00p 173721
23/10/2017 828.00p 842.00p 828.00p 837.00p 347547
20/10/2017 845.00p 851.00p 841.00p 841.00p 464075
19/10/2017 825.00p 850.00p 825.00p 839.00p 442931
18/10/2017 826.00p 828.50p 822.00p 826.00p 1959296
17/10/2017 823.50p 829.00p 820.50p 822.00p 682688
16/10/2017 827.00p 832.00p 821.00p 825.00p 273687
13/10/2017 827.00p 829.50p 822.50p 822.50p 222428
12/10/2017 829.00p 830.50p 826.50p 827.00p 179410
11/10/2017 828.00p 830.50p 825.00p 827.50p 244702
10/10/2017 819.50p 829.50p 814.50p 825.00p 262987
09/10/2017 813.50p 824.50p 813.50p 821.50p 146681
06/10/2017 827.50p 829.00p 812.50p 821.00p 258614
05/10/2017 827.00p 830.00p 821.00p 828.00p 176919
04/10/2017 826.00p 834.00p 822.00p 824.00p 300959
03/10/2017 829.50p 831.50p 828.00p 828.00p 339385
02/10/2017 834.50p 835.00p 826.00p 831.50p 132659
29/09/2017 825.00p 833.00p 824.00p 831.00p 260518
28/09/2017 825.50p 835.50p 823.50p 830.50p 274096
27/09/2017 810.00p 827.50p 807.50p 826.00p 251422
26/09/2017 791.50p 807.00p 791.50p 802.00p 140168
25/09/2017 788.00p 799.50p 787.00p 798.50p 101510
22/09/2017 794.00p 795.00p 787.00p 795.00p 144809
21/09/2017 797.00p 797.00p 791.50p 792.00p 108231
20/09/2017 794.00p 799.00p 787.00p 797.00p 327289
19/09/2017 807.00p 811.50p 796.50p 799.50p 259189
18/09/2017 803.00p 810.00p 802.00p 803.00p 122108
15/09/2017 812.00p 812.00p 798.50p 808.50p 525619
14/09/2017 815.50p 821.00p 808.00p 808.00p 335986
13/09/2017 809.50p 826.50p 808.50p 812.50p 310110
12/09/2017 812.50p 822.00p 805.50p 814.50p 324333
11/09/2017 806.00p 809.50p 798.00p 809.50p 185962
08/09/2017 799.00p 807.00p 787.00p 799.50p 182661
07/09/2017 789.00p 809.50p 783.00p 800.50p 364692
06/09/2017 791.50p 791.50p 783.00p 788.50p 192088
05/09/2017 778.00p 795.00p 778.00p 791.50p 80568
04/09/2017 783.50p 787.50p 778.00p 783.50p 138717
01/09/2017 786.50p 794.00p 782.00p 792.00p 258926
31/08/2017 791.00p 800.00p 775.50p 786.00p 442650
30/08/2017 775.00p 780.00p 767.00p 777.50p 117292
29/08/2017 765.00p 768.00p 749.50p 763.50p 207755
25/08/2017 786.00p 786.00p 769.50p 771.00p 277201
24/08/2017 799.50p 799.50p 783.00p 786.00p 211584
23/08/2017 784.00p 800.00p 782.50p 794.50p 291592
22/08/2017 777.50p 789.50p 774.50p 785.50p 288219
21/08/2017 774.50p 781.50p 768.00p 781.50p 148319
18/08/2017 755.00p 776.50p 755.00p 776.50p 194536
17/08/2017 767.50p 775.50p 764.50p 775.50p 227057
16/08/2017 767.00p 774.50p 761.00p 774.00p 71191
15/08/2017 769.00p 779.50p 764.50p 769.00p 198704
14/08/2017 766.00p 771.50p 762.00p 768.00p 172763
11/08/2017 768.50p 768.50p 750.50p 764.00p 289295
10/08/2017 780.00p 780.00p 761.50p 769.50p 220494
09/08/2017 778.50p 779.50p 763.00p 779.50p 231161
08/08/2017 778.00p 786.50p 773.50p 784.00p 139215
07/08/2017 769.00p 777.00p 769.00p 776.50p 64342
04/08/2017 768.50p 776.50p 763.50p 776.50p 103118
03/08/2017 770.50p 771.50p 750.00p 768.50p 169289
02/08/2017 766.00p 769.50p 753.00p 769.00p 237811
01/08/2017 772.50p 773.50p 755.00p 766.00p 226013
31/07/2017 750.00p 769.00p 750.00p 768.50p 379332
28/07/2017 751.50p 754.50p 732.00p 747.50p 224933
27/07/2017 750.50p 752.50p 741.50p 750.50p 163586
26/07/2017 739.50p 751.50p 731.50p 751.50p 242936
25/07/2017 730.50p 739.50p 730.00p 736.50p 131288
24/07/2017 741.50p 742.50p 725.00p 730.50p 351486
21/07/2017 737.00p 739.50p 726.00p 739.00p 248142
20/07/2017 732.00p 746.00p 726.00p 738.50p 289899
19/07/2017 726.50p 741.00p 723.00p 733.50p 169588
18/07/2017 726.00p 730.50p 717.00p 724.50p 95461
17/07/2017 720.00p 727.00p 717.50p 723.00p 181640
14/07/2017 713.50p 722.00p 709.00p 717.50p 156080
13/07/2017 710.00p 722.50p 710.00p 722.00p 424087
12/07/2017 720.00p 724.50p 705.50p 711.00p 406488
11/07/2017 731.00p 750.00p 712.50p 719.00p 864857
10/07/2017 695.00p 711.00p 691.50p 708.50p 562824
07/07/2017 690.50p 697.50p 684.00p 693.00p 525571
06/07/2017 686.50p 703.00p 686.50p 696.50p 388100
05/07/2017 683.50p 697.50p 681.50p 695.50p 280067
04/07/2017 694.50p 698.50p 685.00p 685.00p 272399
03/07/2017 708.50p 711.00p 695.00p 697.50p 262913
30/06/2017 707.50p 711.00p 702.50p 705.00p 387801
29/06/2017 719.50p 721.50p 701.00p 710.00p 352007
28/06/2017 730.00p 738.50p 719.50p 721.00p 297767
27/06/2017 731.50p 731.50p 716.50p 730.00p 255131
26/06/2017 737.50p 748.00p 729.50p 732.50p 202376
23/06/2017 731.50p 736.50p 728.00p 735.00p 239427
22/06/2017 725.50p 743.00p 718.00p 732.00p 403043
21/06/2017 741.00p 743.00p 725.00p 726.00p 433781
20/06/2017 752.00p 759.50p 744.50p 747.00p 313897
19/06/2017 748.50p 760.00p 748.50p 758.00p 171463
16/06/2017 740.00p 754.50p 734.50p 746.50p 884758
15/06/2017 759.50p 759.50p 707.00p 732.50p 1186101
14/06/2017 760.00p 781.00p 760.00p 763.00p 273313
13/06/2017 757.00p 766.00p 753.50p 757.50p 256853
12/06/2017 760.50p 797.00p 747.00p 754.00p 559981
09/06/2017 766.50p 770.00p 749.00p 760.50p 1154742
08/06/2017 760.00p 778.00p 756.50p 778.00p 316171
07/06/2017 760.00p 770.00p 755.00p 764.00p 439067
06/06/2017 770.00p 770.00p 754.00p 759.00p 631082
05/06/2017 775.50p 779.00p 772.00p 772.50p 193670
02/06/2017 792.50p 797.50p 774.50p 779.50p 760652
01/06/2017 777.50p 795.50p 777.50p 794.50p 693981
31/05/2017 772.50p 779.00p 772.50p 776.50p 739065
30/05/2017 772.00p 777.00p 763.50p 773.00p 425321
26/05/2017 775.00p 784.00p 771.50p 777.00p 648974
25/05/2017 768.00p 777.00p 765.00p 774.00p 247290
24/05/2017 759.50p 775.50p 754.65p 771.00p 1014003
23/05/2017 762.50p 762.50p 756.00p 759.50p 720770
22/05/2017 762.00p 764.50p 757.50p 762.00p 1154412
19/05/2017 743.00p 761.50p 743.00p 760.00p 1181849
18/05/2017 743.50p 750.00p 730.89p 750.00p 526848
17/05/2017 753.00p 760.00p 738.00p 743.00p 350949
16/05/2017 753.50p 768.00p 753.50p 757.50p 482106
15/05/2017 750.00p 757.50p 742.50p 753.50p 514595
12/05/2017 755.00p 767.00p 749.50p 749.50p 587806
11/05/2017 786.00p 786.50p 753.50p 755.00p 1152214
10/05/2017 774.50p 793.50p 771.50p 792.00p 492992
09/05/2017 774.50p 785.00p 762.00p 773.50p 1200016
08/05/2017 763.00p 775.00p 763.00p 771.50p 446096
05/05/2017 766.50p 770.00p 757.50p 769.50p 432234
04/05/2017 755.50p 770.00p 745.50p 768.50p 1053115
03/05/2017 753.50p 754.00p 745.00p 749.50p 552540
02/05/2017 738.00p 756.50p 737.50p 756.00p 1304620

*Close Price adjusted for both dividends and splits