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
26/02/2014 668.50p 675.50p 653.00p 656.50p 1138740
25/02/2014 645.00p 669.00p 637.00p 666.50p 524609
24/02/2014 646.00p 650.00p 639.50p 648.50p 131574
21/02/2014 641.00p 650.00p 634.00p 648.00p 1296116
20/02/2014 629.00p 639.00p 628.50p 637.00p 383545
19/02/2014 641.00p 643.50p 635.00p 637.50p 480726
18/02/2014 617.00p 644.50p 617.00p 636.00p 245417
17/02/2014 615.00p 625.00p 610.00p 623.00p 144352
14/02/2014 617.00p 623.50p 608.00p 610.00p 689687
13/02/2014 612.00p 623.00p 610.00p 616.00p 150972
12/02/2014 612.00p 624.50p 606.00p 616.50p 548057
11/02/2014 614.50p 620.00p 610.00p 613.50p 291523
10/02/2014 622.00p 626.50p 610.50p 618.50p 59304
07/02/2014 624.00p 629.50p 618.00p 625.00p 155246
06/02/2014 611.00p 619.00p 604.00p 619.00p 111471
05/02/2014 604.00p 615.00p 600.00p 604.00p 333049
04/02/2014 598.00p 611.00p 595.00p 605.00p 340556
03/02/2014 594.50p 615.00p 591.85p 598.50p 997500
31/01/2014 570.00p 598.00p 570.00p 594.50p 1021499
30/01/2014 594.00p 594.50p 579.00p 579.00p 185201
29/01/2014 605.00p 607.77p 585.00p 592.00p 769219
28/01/2014 595.00p 608.00p 595.00p 599.00p 1757191
27/01/2014 620.00p 620.00p 592.00p 599.00p 238972
24/01/2014 627.00p 627.00p 605.00p 607.50p 331177
23/01/2014 636.00p 636.50p 619.17p 623.00p 154142
22/01/2014 644.00p 644.00p 636.50p 636.50p 198739
21/01/2014 639.00p 642.50p 633.50p 637.50p 327315
20/01/2014 635.00p 650.00p 635.00p 638.50p 262697
17/01/2014 640.00p 645.00p 630.55p 640.00p 114305
16/01/2014 642.00p 649.50p 638.00p 639.50p 169639
15/01/2014 630.00p 647.00p 630.00p 644.00p 568927
14/01/2014 625.00p 634.00p 616.50p 633.50p 583396
13/01/2014 630.00p 633.00p 619.00p 627.50p 698598
10/01/2014 638.00p 645.00p 626.50p 628.00p 636461
09/01/2014 653.00p 653.00p 635.00p 637.00p 1305399
08/01/2014 653.00p 654.00p 650.00p 653.00p 920077
07/01/2014 650.00p 654.00p 650.00p 653.00p 189099
06/01/2014 650.00p 654.50p 649.50p 652.50p 679719
03/01/2014 642.00p 651.00p 637.00p 650.00p 570152
02/01/2014 647.50p 655.00p 643.27p 651.00p 193786
31/12/2013 649.50p 654.50p 647.00p 647.00p 351001
30/12/2013 655.00p 655.00p 645.50p 650.00p 250014
27/12/2013 643.50p 655.00p 638.00p 653.50p 239391
24/12/2013 647.00p 651.00p 645.00p 650.00p 105175
23/12/2013 640.50p 650.00p 637.00p 649.00p 809617
20/12/2013 645.00p 651.50p 633.50p 637.00p 10630164
19/12/2013 641.00p 655.00p 640.00p 647.00p 1536696
18/12/2013 635.50p 656.00p 635.50p 647.00p 1372469
17/12/2013 640.00p 655.00p 640.00p 655.00p 658975
16/12/2013 635.50p 665.00p 635.50p 653.00p 812848
13/12/2013 640.00p 657.00p 640.00p 651.00p 676986
12/12/2013 640.00p 649.00p 634.50p 646.00p 1977464
11/12/2013 644.00p 644.00p 635.00p 639.50p 473198
10/12/2013 621.00p 640.00p 621.00p 637.00p 1085437
09/12/2013 620.00p 625.00p 614.00p 623.00p 515186
06/12/2013 620.00p 640.00p 618.50p 624.00p 1075152
05/12/2013 611.00p 620.00p 611.00p 618.50p 276934
04/12/2013 605.00p 620.00p 605.00p 617.00p 197453
03/12/2013 612.00p 619.00p 602.50p 611.50p 243185
02/12/2013 630.00p 630.00p 610.00p 619.00p 225994
29/11/2013 620.00p 626.00p 615.00p 622.50p 374385
28/11/2013 628.00p 635.00p 617.00p 622.00p 245574
27/11/2013 630.00p 630.00p 608.00p 626.50p 841539
26/11/2013 635.00p 635.00p 600.00p 608.00p 1649050
25/11/2013 637.00p 639.00p 620.00p 620.00p 341095
22/11/2013 644.50p 644.50p 625.50p 632.00p 855398
21/11/2013 643.00p 644.00p 636.50p 636.50p 291087
20/11/2013 645.00p 645.00p 639.00p 639.00p 285922
19/11/2013 645.00p 645.00p 638.00p 639.00p 477305
18/11/2013 650.00p 650.00p 632.00p 642.00p 417540
15/11/2013 650.00p 650.00p 645.00p 648.00p 186042
14/11/2013 650.00p 655.00p 640.00p 650.00p 1647019
13/11/2013 641.50p 647.00p 637.50p 643.50p 757958
12/11/2013 645.00p 645.00p 635.00p 637.50p 442223
11/11/2013 633.00p 645.00p 633.00p 642.50p 116616
08/11/2013 640.00p 651.00p 630.00p 643.00p 891673
07/11/2013 630.00p 640.00p 607.98p 635.00p 2135037
06/11/2013 600.00p 624.00p 595.00p 621.50p 376562
05/11/2013 595.00p 600.00p 591.50p 600.00p 107136
04/11/2013 595.00p 599.50p 588.00p 595.00p 662907
01/11/2013 595.00p 600.00p 587.00p 588.00p 484632
31/10/2013 604.50p 604.50p 595.00p 595.00p 490062
30/10/2013 630.00p 630.00p 597.50p 604.00p 578384
29/10/2013 619.50p 629.00p 614.00p 614.00p 231193
28/10/2013 630.00p 630.00p 610.00p 616.00p 337636
25/10/2013 631.00p 635.00p 627.50p 628.50p 602917
24/10/2013 617.00p 632.00p 617.00p 628.50p 742431
23/10/2013 612.00p 625.00p 610.00p 621.50p 1131669
22/10/2013 628.00p 630.00p 610.00p 615.00p 951965
21/10/2013 640.00p 640.00p 624.50p 629.00p 52962
18/10/2013 625.50p 635.00p 620.00p 635.00p 274096
17/10/2013 611.50p 635.00p 600.00p 620.00p 1379735
16/10/2013 595.00p 612.00p 593.00p 611.00p 621215
15/10/2013 685.00p 714.90p 678.70p 695.00p 152643
14/10/2013 693.90p 699.00p 690.00p 699.00p 35381
11/10/2013 698.10p 700.00p 689.90p 694.00p 71137
10/10/2013 694.70p 708.00p 693.60p 700.00p 78401
09/10/2013 694.70p 694.70p 685.50p 692.00p 30251
08/10/2013 697.00p 698.00p 690.00p 690.00p 16335
07/10/2013 699.80p 699.94p 690.00p 695.00p 20202
04/10/2013 698.90p 700.20p 696.20p 700.00p 152290
03/10/2013 707.00p 707.00p 698.00p 698.00p 2845
02/10/2013 700.00p 703.80p 694.00p 694.00p 16080
01/10/2013 700.00p 702.20p 697.00p 700.00p 9428
30/09/2013 700.30p 701.00p 698.00p 698.50p 23988
27/09/2013 700.00p 704.70p 697.70p 700.00p 14634
26/09/2013 693.80p 700.00p 690.30p 695.85p 17951
25/09/2013 686.00p 696.20p 686.00p 695.00p 96644
24/09/2013 676.20p 690.00p 676.20p 690.00p 7236
23/09/2013 683.00p 683.40p 675.50p 680.00p 76964
20/09/2013 686.90p 691.30p 676.00p 680.00p 25316
19/09/2013 690.00p 694.00p 685.40p 690.00p 45242
18/09/2013 690.00p 700.00p 682.60p 691.50p 8427
17/09/2013 690.10p 700.00p 679.30p 700.00p 19525
16/09/2013 675.00p 706.30p 675.00p 691.10p 35089
13/09/2013 665.10p 675.00p 656.40p 675.00p 32684
12/09/2013 650.30p 665.00p 650.00p 665.00p 19389
11/09/2013 638.60p 658.60p 635.00p 650.00p 333642
10/09/2013 652.10p 652.10p 638.00p 639.00p 24471
09/09/2013 647.00p 647.00p 640.40p 646.00p 15853
06/09/2013 645.80p 645.90p 645.00p 645.00p 4506
05/09/2013 650.10p 650.20p 644.90p 645.00p 21314
04/09/2013 650.00p 650.00p 638.10p 638.10p 58747
03/09/2013 635.10p 650.00p 635.00p 649.00p 29960
02/09/2013 642.00p 643.00p 628.90p 636.00p 16475
30/08/2013 662.10p 662.10p 642.00p 643.00p 33379
29/08/2013 652.90p 668.60p 648.20p 656.60p 45878
28/08/2013 620.00p 650.00p 620.00p 650.00p 45530
27/08/2013 610.30p 620.00p 608.00p 620.00p 2351
23/08/2013 605.10p 625.00p 603.30p 625.00p 5404
22/08/2013 595.30p 612.00p 595.30p 612.00p 6449
21/08/2013 582.80p 588.30p 575.80p 587.50p 15392
20/08/2013 609.90p 632.20p 583.30p 596.50p 16530
19/08/2013 604.20p 632.20p 600.30p 632.20p 100074
16/08/2013 590.00p 610.00p 590.00p 610.00p 18918
15/08/2013 609.90p 613.30p 590.00p 590.00p 3440
14/08/2013 607.00p 618.10p 596.20p 607.00p 25210
13/08/2013 609.70p 618.10p 606.00p 618.10p 5532
12/08/2013 612.10p 612.40p 600.10p 610.00p 15480
09/08/2013 608.60p 616.90p 600.00p 613.00p 4236
08/08/2013 612.40p 615.00p 600.00p 600.00p 99588
07/08/2013 590.00p 621.00p 590.00p 610.00p 30401
06/08/2013 619.00p 623.50p 610.00p 615.00p 33523
05/08/2013 626.90p 626.90p 623.50p 623.50p 4320
02/08/2013 630.00p 631.00p 623.50p 623.50p 5449
01/08/2013 614.60p 626.00p 614.60p 625.00p 26737
31/07/2013 609.30p 615.00p 592.00p 610.00p 14221
30/07/2013 594.90p 594.90p 592.00p 592.00p 33443
29/07/2013 592.00p 593.00p 587.00p 588.00p 22246
26/07/2013 599.00p 600.00p 591.80p 593.00p 5570
25/07/2013 572.00p 604.80p 572.00p 600.00p 42950
24/07/2013 594.00p 594.00p 575.00p 588.00p 301630
23/07/2013 583.20p 590.00p 572.00p 575.00p 20205
22/07/2013 564.90p 585.00p 564.90p 585.00p 22498
19/07/2013 546.80p 565.00p 540.00p 565.00p 6041
18/07/2013 540.00p 542.40p 540.00p 540.00p 5351
17/07/2013 535.10p 551.00p 533.10p 540.00p 3574
16/07/2013 545.70p 551.00p 545.00p 551.00p 587
15/07/2013 541.80p 545.60p 541.80p 545.00p 38802
12/07/2013 550.00p 552.00p 540.00p 545.00p 7388
11/07/2013 557.00p 557.00p 545.00p 552.00p 9326
10/07/2013 555.00p 555.00p 545.00p 545.00p 7598
09/07/2013 555.60p 558.00p 544.90p 544.90p 9160
08/07/2013 545.00p 554.50p 545.00p 554.50p 16630
05/07/2013 555.60p 559.00p 549.60p 559.00p 30398
04/07/2013 546.20p 559.00p 546.20p 559.00p 38022
03/07/2013 530.10p 534.60p 520.00p 530.00p 6217
02/07/2013 523.50p 535.20p 523.50p 525.00p 59614
01/07/2013 545.20p 545.20p 530.00p 530.00p 5328
28/06/2013 544.30p 545.80p 527.30p 527.30p 9631
27/06/2013 533.60p 549.90p 532.30p 545.00p 28716
26/06/2013 529.00p 532.50p 528.00p 530.00p 3568
25/06/2013 528.00p 528.00p 515.00p 528.00p 4909
24/06/2013 526.30p 533.65p 515.00p 515.00p 14963
21/06/2013 538.40p 545.00p 529.60p 533.65p 33517
20/06/2013 546.30p 558.00p 540.90p 545.00p 5728
19/06/2013 551.90p 558.60p 550.40p 558.00p 4235
18/06/2013 563.70p 563.90p 555.00p 555.00p 7391
17/06/2013 573.00p 573.00p 555.00p 555.00p 25672
14/06/2013 559.90p 561.60p 543.00p 560.00p 40208
13/06/2013 550.00p 555.60p 543.00p 543.00p 30331
12/06/2013 553.50p 561.80p 553.00p 553.00p 8606
11/06/2013 561.10p 567.90p 554.70p 555.00p 9215
10/06/2013 578.00p 578.10p 564.00p 564.00p 12501
07/06/2013 570.00p 570.00p 555.00p 555.00p 1846
06/06/2013 550.20p 556.50p 540.60p 546.00p 64683
05/06/2013 543.10p 548.00p 543.00p 545.00p 34329
04/06/2013 550.00p 550.00p 545.00p 545.00p 19810
03/06/2013 545.00p 554.60p 540.00p 547.00p 446945
31/05/2013 542.30p 552.10p 535.10p 540.00p 41192
30/05/2013 554.00p 554.00p 538.10p 540.00p 16216
29/05/2013 576.50p 579.80p 552.00p 552.00p 17277
28/05/2013 580.00p 581.60p 554.00p 579.80p 79403
24/05/2013 565.00p 568.90p 554.00p 554.00p 24418
23/05/2013 559.80p 561.90p 553.91p 556.00p 22525
22/05/2013 554.80p 565.00p 554.80p 562.00p 37502
21/05/2013 554.90p 560.00p 554.90p 560.00p 7527
20/05/2013 555.00p 555.90p 547.00p 547.00p 10839
17/05/2013 540.00p 552.50p 539.10p 552.50p 7039
16/05/2013 543.90p 552.00p 543.80p 552.00p 206710

*Close Price adjusted for both dividends and splits