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
31/07/2012 280.20p 282.00p 275.00p 277.30p 5920
30/07/2012 284.10p 284.10p 277.20p 277.20p 13426
27/07/2012 284.40p 285.60p 282.44p 285.00p 22452
26/07/2012 272.50p 280.10p 272.50p 275.30p 8404
25/07/2012 273.00p 273.00p 270.00p 270.00p 9291
24/07/2012 270.10p 270.80p 270.00p 270.00p 17591
23/07/2012 276.10p 276.10p 268.00p 272.70p 44092
20/07/2012 275.00p 280.00p 275.00p 276.90p 1217
19/07/2012 277.90p 287.10p 277.90p 285.80p 16604
18/07/2012 273.70p 275.00p 273.70p 275.00p 1840
17/07/2012 265.00p 279.70p 264.90p 277.70p 24986
16/07/2012 264.80p 272.90p 263.90p 270.50p 11033
13/07/2012 275.00p 275.00p 265.30p 275.00p 205517
12/07/2012 267.00p 270.50p 265.10p 270.50p 2623
11/07/2012 275.10p 280.00p 269.80p 275.00p 15749
10/07/2012 280.00p 280.00p 269.10p 270.00p 114342
09/07/2012 272.00p 276.50p 270.00p 276.50p 5500
06/07/2012 290.60p 292.30p 276.00p 281.00p 7218
05/07/2012 295.30p 296.00p 290.00p 290.50p 4054
04/07/2012 282.00p 282.00p 280.00p 280.00p 848
03/07/2012 282.90p 288.00p 282.90p 288.00p 0
02/07/2012 282.90p 285.70p 282.90p 283.00p 9107
29/06/2012 272.70p 280.00p 269.50p 276.25p 7955
28/06/2012 272.90p 272.90p 263.40p 266.50p 5607
27/06/2012 264.80p 269.90p 264.80p 266.50p 40143
26/06/2012 254.50p 257.70p 250.10p 255.75p 9591
25/06/2012 256.10p 256.10p 245.00p 245.00p 1882
22/06/2012 269.90p 270.20p 262.21p 263.00p 6579
21/06/2012 270.00p 270.00p 267.30p 267.30p 2972
20/06/2012 265.00p 275.00p 259.90p 265.70p 100724
19/06/2012 274.20p 277.00p 272.27p 277.00p 8776
18/06/2012 275.90p 278.80p 275.50p 277.00p 2373
15/06/2012 277.00p 280.00p 269.80p 277.00p 14589
14/06/2012 277.80p 280.00p 277.80p 279.95p 0
13/06/2012 277.80p 280.00p 277.80p 280.00p 335
12/06/2012 280.10p 280.10p 279.95p 279.95p 4879
11/06/2012 275.00p 280.00p 274.00p 280.00p 0
08/06/2012 275.00p 275.00p 274.00p 274.00p 3412
07/06/2012 280.00p 280.00p 278.90p 280.00p 5478
06/06/2012 273.90p 279.72p 271.60p 276.10p 11485
01/06/2012 275.00p 283.95p 270.00p 273.10p 12511
31/05/2012 284.00p 286.30p 273.00p 273.00p 70336
30/05/2012 286.70p 287.00p 280.00p 280.00p 17426
29/05/2012 290.10p 298.20p 285.00p 285.00p 59581
28/05/2012 304.50p 306.30p 301.75p 301.75p 4391
25/05/2012 312.00p 312.00p 299.49p 304.00p 30615
24/05/2012 315.00p 315.00p 311.35p 313.00p 6892
23/05/2012 310.70p 310.77p 309.90p 310.00p 4339
22/05/2012 300.00p 317.10p 300.00p 317.10p 22279
21/05/2012 302.50p 308.20p 302.50p 308.20p 6793
18/05/2012 300.00p 305.00p 300.00p 305.00p 34996
17/05/2012 314.80p 314.80p 310.00p 310.00p 4995
16/05/2012 310.00p 311.00p 305.50p 311.00p 169689
15/05/2012 309.10p 315.00p 309.10p 310.00p 2951
14/05/2012 310.00p 315.10p 308.60p 310.00p 269392
11/05/2012 316.00p 320.10p 315.90p 320.10p 11381
10/05/2012 321.90p 321.90p 315.00p 315.50p 19661
09/05/2012 317.10p 324.90p 317.00p 320.00p 43346
08/05/2012 320.00p 322.90p 320.00p 321.50p 22076
04/05/2012 331.90p 332.50p 323.90p 326.50p 12091
03/05/2012 334.90p 336.50p 333.90p 336.50p 8686
02/05/2012 330.10p 331.35p 330.00p 331.35p 863
01/05/2012 330.13p 333.65p 330.13p 333.65p 2069
30/04/2012 330.90p 333.60p 330.20p 333.60p 3255
27/04/2012 328.20p 328.20p 327.02p 328.00p 11134
26/04/2012 322.00p 329.20p 322.00p 328.00p 9776
25/04/2012 321.90p 325.20p 314.90p 321.75p 80244
24/04/2012 321.00p 321.90p 320.20p 320.55p 15984
23/04/2012 323.00p 326.80p 314.80p 316.20p 16493
20/04/2012 330.00p 330.00p 324.90p 325.00p 10890
19/04/2012 324.60p 325.00p 317.80p 317.80p 7036
18/04/2012 325.00p 328.50p 320.10p 322.00p 35755
17/04/2012 319.80p 324.60p 317.60p 322.50p 9801
16/04/2012 317.00p 317.00p 314.45p 314.45p 800
13/04/2012 310.00p 320.00p 310.00p 313.85p 33025
12/04/2012 304.00p 315.00p 302.10p 312.25p 34404
11/04/2012 305.00p 308.80p 305.00p 308.80p 10737
10/04/2012 304.00p 315.00p 303.90p 307.10p 614
05/04/2012 305.00p 314.00p 305.00p 314.00p 20946
04/04/2012 315.30p 316.00p 312.75p 312.75p 26255
03/04/2012 317.00p 317.70p 314.70p 315.30p 101023
02/04/2012 317.00p 317.00p 311.70p 315.20p 82279
30/03/2012 312.00p 313.30p 311.00p 312.00p 21079
29/03/2012 306.80p 309.50p 304.60p 307.00p 10302
28/03/2012 309.90p 311.10p 304.80p 310.50p 24957
27/03/2012 310.00p 312.10p 303.85p 303.85p 16997
26/03/2012 314.00p 316.10p 308.00p 311.00p 17080
23/03/2012 317.90p 317.90p 308.00p 314.00p 67578
22/03/2012 315.00p 319.80p 314.30p 315.00p 107636
21/03/2012 320.10p 325.70p 319.60p 321.00p 40039
20/03/2012 323.70p 325.00p 322.50p 323.00p 12951
19/03/2012 327.10p 327.70p 322.24p 326.00p 66773
16/03/2012 324.00p 332.10p 320.10p 330.00p 8127
15/03/2012 320.00p 326.90p 319.97p 324.50p 13700
14/03/2012 335.70p 336.30p 330.00p 333.00p 44391
13/03/2012 336.00p 337.00p 324.80p 333.00p 142986
12/03/2012 334.00p 336.00p 320.00p 334.00p 89351
09/03/2012 324.00p 338.00p 320.00p 335.70p 6683
08/03/2012 320.00p 325.50p 319.70p 325.50p 11816
07/03/2012 320.00p 322.00p 310.00p 315.00p 48834
06/03/2012 325.10p 331.00p 320.00p 331.00p 66181
05/03/2012 340.00p 341.50p 326.00p 335.00p 104714
02/03/2012 325.00p 342.00p 325.00p 342.00p 103146
01/03/2012 340.00p 343.90p 339.90p 340.50p 15870
29/02/2012 340.00p 343.90p 324.60p 343.00p 26898
28/02/2012 335.80p 345.00p 335.80p 344.00p 92260
27/02/2012 334.50p 340.10p 324.60p 336.15p 70881
24/02/2012 333.00p 342.00p 333.00p 342.00p 69836
23/02/2012 331.90p 335.10p 324.80p 329.50p 12352
22/02/2012 327.00p 337.00p 327.00p 337.00p 322843
21/02/2012 315.00p 330.10p 310.10p 330.10p 18483
20/02/2012 305.00p 318.00p 304.60p 315.50p 16847
17/02/2012 294.00p 310.60p 294.00p 304.00p 45887
16/02/2012 276.10p 294.90p 276.00p 294.00p 11334
15/02/2012 281.50p 287.90p 280.00p 286.00p 29057
14/02/2012 281.90p 281.90p 281.00p 281.50p 3831
13/02/2012 280.00p 284.00p 279.20p 284.00p 26396
10/02/2012 279.90p 292.50p 279.90p 284.80p 28118
09/02/2012 274.00p 281.50p 270.10p 279.75p 19476
08/02/2012 275.80p 275.80p 269.90p 271.50p 10688
07/02/2012 266.10p 272.50p 266.00p 272.20p 4964
06/02/2012 273.10p 277.25p 269.70p 277.25p 7534
03/02/2012 263.10p 276.80p 263.00p 276.50p 5784
02/02/2012 267.10p 267.10p 261.00p 263.00p 7406
01/02/2012 263.90p 275.00p 263.90p 273.00p 44121
31/01/2012 261.10p 268.10p 261.00p 262.90p 45559
30/01/2012 260.00p 262.10p 254.80p 260.00p 8341
27/01/2012 266.70p 266.70p 260.00p 260.20p 9019
26/01/2012 267.20p 267.20p 264.80p 266.85p 15016
25/01/2012 260.00p 260.50p 260.00p 260.50p 1366
24/01/2012 272.40p 272.40p 259.80p 259.80p 2830
23/01/2012 266.50p 266.50p 263.20p 265.00p 3743
20/01/2012 268.90p 269.00p 260.00p 260.00p 20065
19/01/2012 264.70p 267.00p 260.10p 267.00p 25842
18/01/2012 257.30p 263.10p 256.10p 260.50p 11792
17/01/2012 267.90p 268.00p 255.07p 259.45p 6776
16/01/2012 252.10p 261.80p 252.10p 255.50p 2490
13/01/2012 263.40p 268.00p 256.00p 268.00p 24237
12/01/2012 255.20p 265.40p 255.00p 255.00p 5610
11/01/2012 261.00p 261.00p 250.19p 255.00p 21495
10/01/2012 244.90p 251.10p 244.90p 247.70p 3183
09/01/2012 240.00p 240.00p 240.00p 240.00p 787
06/01/2012 238.10p 246.80p 235.30p 235.30p 18432
05/01/2012 240.00p 242.00p 238.00p 242.00p 704
04/01/2012 244.00p 250.00p 239.00p 240.00p 20791
03/01/2012 245.50p 250.00p 227.00p 250.00p 3921
30/12/2011 237.70p 240.00p 226.71p 240.00p 4072
29/12/2011 240.20p 240.20p 235.05p 235.05p 1441
28/12/2011 240.10p 240.10p 239.00p 239.00p 490
23/12/2011 244.50p 245.60p 244.50p 245.60p 36
22/12/2011 234.90p 237.40p 233.90p 235.50p 13415
21/12/2011 230.00p 237.30p 229.00p 237.30p 50486
20/12/2011 230.00p 231.70p 229.00p 229.00p 111289
19/12/2011 229.80p 240.20p 228.60p 230.00p 72738
16/12/2011 228.80p 237.50p 227.50p 231.50p 4538
15/12/2011 231.10p 233.50p 227.00p 231.50p 24436
14/12/2011 240.00p 240.00p 229.70p 234.00p 24220
13/12/2011 245.20p 245.40p 239.70p 242.00p 31766
12/12/2011 264.30p 264.40p 248.10p 251.00p 26924
09/12/2011 251.00p 254.80p 247.40p 249.00p 11691
08/12/2011 251.10p 251.50p 251.00p 251.50p 4090
07/12/2011 254.80p 264.50p 253.10p 256.50p 9452
06/12/2011 257.10p 257.10p 251.00p 256.20p 9769
05/12/2011 259.90p 263.60p 249.70p 250.00p 24661
02/12/2011 250.00p 257.00p 250.00p 255.50p 832
01/12/2011 257.90p 257.90p 251.00p 251.00p 16182
30/11/2011 235.70p 260.00p 235.70p 260.00p 30085
29/11/2011 241.10p 247.00p 241.00p 247.00p 12826
28/11/2011 240.30p 245.00p 235.90p 245.00p 4798
25/11/2011 232.50p 232.60p 230.00p 230.00p 3960
24/11/2011 235.00p 235.50p 231.50p 231.50p 11917
23/11/2011 236.10p 248.70p 236.00p 248.70p 6280
22/11/2011 238.00p 241.10p 235.10p 240.75p 17714
21/11/2011 240.10p 240.10p 238.00p 238.00p 49343
18/11/2011 249.80p 249.90p 235.00p 243.50p 24652
17/11/2011 250.10p 250.10p 241.70p 241.70p 18346
16/11/2011 254.90p 255.10p 250.15p 254.00p 7086
15/11/2011 258.20p 260.20p 252.50p 252.50p 0
14/11/2011 258.20p 260.20p 257.00p 258.95p 3944
11/11/2011 256.00p 260.95p 255.70p 260.95p 31874
10/11/2011 257.10p 257.10p 255.70p 256.75p 6292
09/11/2011 268.00p 268.00p 252.00p 258.00p 28396
08/11/2011 275.00p 280.10p 270.00p 275.00p 55992
07/11/2011 285.00p 285.00p 270.00p 270.00p 83718
04/11/2011 279.30p 285.00p 275.00p 278.35p 22665
03/11/2011 271.50p 277.50p 270.20p 277.50p 46760
02/11/2011 269.90p 275.00p 266.90p 274.00p 97785
01/11/2011 275.00p 275.00p 265.00p 266.00p 59715
31/10/2011 285.00p 285.40p 278.00p 284.75p 11739
28/10/2011 288.00p 288.90p 280.00p 280.00p 9665
27/10/2011 278.00p 281.60p 278.00p 280.00p 18454
26/10/2011 273.20p 273.20p 265.00p 265.00p 2537
25/10/2011 276.90p 276.90p 275.80p 275.80p 4457
24/10/2011 277.00p 277.00p 273.65p 273.65p 2610
21/10/2011 279.90p 280.00p 275.00p 277.50p 13372
20/10/2011 268.30p 274.90p 265.10p 273.50p 16794
19/10/2011 275.00p 283.00p 274.70p 275.00p 5536
18/10/2011 284.10p 285.70p 275.00p 285.70p 13117
17/10/2011 291.50p 291.50p 284.00p 284.00p 138257
14/10/2011 271.70p 297.30p 271.70p 294.50p 19875

*Close Price adjusted for both dividends and splits