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
13/10/2011 274.30p 292.20p 274.30p 280.00p 32120
12/10/2011 270.00p 278.90p 270.00p 278.90p 13849
11/10/2011 262.00p 270.80p 262.00p 265.50p 7316
10/10/2011 274.90p 275.00p 265.70p 275.00p 6108
07/10/2011 265.10p 274.90p 265.10p 274.00p 15222
06/10/2011 267.90p 272.40p 265.00p 265.00p 23124
05/10/2011 258.00p 265.90p 258.00p 265.90p 900
04/10/2011 255.20p 256.50p 250.10p 256.50p 8039
03/10/2011 265.20p 265.20p 260.00p 264.00p 25062
30/09/2011 263.10p 269.30p 263.10p 266.00p 23302
29/09/2011 268.60p 270.00p 264.70p 265.50p 11281
28/09/2011 265.00p 268.00p 265.00p 266.50p 19878
27/09/2011 266.80p 268.00p 265.30p 265.40p 38327
26/09/2011 260.00p 265.30p 257.00p 260.00p 8753
23/09/2011 260.00p 260.70p 259.00p 259.00p 28000
22/09/2011 273.00p 273.00p 259.22p 261.00p 15586
21/09/2011 270.10p 277.00p 255.00p 258.00p 34720
20/09/2011 274.90p 275.00p 272.00p 275.00p 85280
19/09/2011 275.10p 276.02p 271.00p 275.00p 13462
16/09/2011 283.10p 289.00p 280.40p 285.00p 115912
15/09/2011 279.90p 286.20p 279.90p 280.10p 72558
14/09/2011 274.00p 275.50p 273.00p 274.00p 6333
13/09/2011 276.10p 280.00p 273.50p 275.00p 15722
12/09/2011 274.90p 275.00p 272.50p 272.50p 12779
09/09/2011 286.20p 286.20p 284.00p 284.00p 18806
08/09/2011 284.90p 287.70p 283.20p 285.10p 28793
07/09/2011 270.00p 285.10p 263.00p 284.00p 19954
06/09/2011 264.80p 264.80p 263.00p 263.00p 4637
05/09/2011 263.00p 264.20p 262.00p 264.20p 2934
02/09/2011 268.10p 268.10p 265.00p 268.00p 10690
01/09/2011 270.10p 274.10p 270.00p 273.95p 87669
31/08/2011 267.80p 280.10p 267.70p 272.00p 37424
30/08/2011 260.00p 284.90p 260.00p 270.10p 30502
26/08/2011 268.30p 274.10p 265.00p 271.50p 26922
25/08/2011 263.60p 270.00p 263.60p 270.00p 18413
24/08/2011 260.00p 267.90p 258.60p 267.00p 10512
23/08/2011 259.90p 265.00p 257.00p 263.10p 5902
22/08/2011 263.80p 264.90p 255.00p 255.00p 47602
19/08/2011 263.10p 265.70p 255.10p 262.55p 15065
18/08/2011 280.00p 283.80p 269.00p 274.80p 78157
17/08/2011 279.00p 290.80p 279.00p 286.60p 15066
16/08/2011 283.00p 285.60p 276.00p 284.00p 47185
15/08/2011 287.00p 287.00p 284.40p 286.00p 13884
12/08/2011 285.00p 301.00p 285.00p 286.00p 65476
11/08/2011 274.90p 285.80p 267.10p 283.95p 98545
10/08/2011 289.90p 290.20p 262.10p 267.00p 123573
09/08/2011 248.30p 285.10p 243.00p 280.00p 109245
08/08/2011 263.70p 272.20p 250.00p 256.00p 60338
05/08/2011 265.10p 270.60p 250.10p 265.00p 80012
04/08/2011 282.00p 284.87p 262.90p 268.30p 50599
03/08/2011 281.70p 286.90p 280.00p 283.00p 50492
02/08/2011 280.90p 284.90p 276.00p 283.00p 18126
01/08/2011 286.10p 287.20p 281.00p 281.00p 41938
29/07/2011 295.00p 295.00p 282.10p 291.00p 89639
28/07/2011 295.00p 297.00p 294.70p 296.50p 43486
27/07/2011 298.10p 302.18p 294.60p 300.00p 11111
26/07/2011 296.00p 304.90p 296.00p 302.00p 4836
25/07/2011 294.70p 301.90p 294.70p 301.90p 14005
22/07/2011 294.20p 296.10p 294.20p 295.80p 13619
21/07/2011 293.80p 294.60p 290.00p 290.00p 8452
20/07/2011 295.00p 295.00p 291.00p 291.60p 11945
19/07/2011 294.80p 294.90p 292.00p 292.00p 8644
18/07/2011 292.70p 292.70p 289.80p 289.80p 1847
15/07/2011 299.90p 300.00p 293.20p 294.00p 14556
14/07/2011 285.10p 299.90p 285.10p 299.90p 16643
13/07/2011 284.90p 293.90p 282.70p 290.00p 33927
12/07/2011 281.30p 288.00p 278.00p 282.50p 25869
11/07/2011 302.00p 303.84p 281.00p 281.00p 16815
08/07/2011 329.90p 333.70p 299.00p 302.90p 275345
07/07/2011 338.10p 338.10p 333.10p 333.70p 12021
06/07/2011 345.10p 345.10p 337.00p 337.00p 54538
05/07/2011 345.20p 347.50p 340.20p 347.50p 5484
04/07/2011 343.90p 349.00p 343.90p 349.00p 12382
01/07/2011 340.00p 345.00p 340.00p 345.00p 4402
30/06/2011 336.80p 340.00p 332.60p 340.00p 16835
29/06/2011 339.90p 340.00p 338.00p 338.00p 13319
28/06/2011 334.90p 334.90p 330.00p 334.50p 10629
27/06/2011 326.10p 333.10p 324.80p 333.10p 55165
24/06/2011 330.10p 334.60p 329.80p 330.00p 8539
23/06/2011 339.90p 340.00p 330.00p 330.00p 11065
22/06/2011 338.30p 340.00p 330.40p 332.00p 22868
21/06/2011 336.10p 339.90p 330.00p 330.00p 33928
20/06/2011 338.40p 340.00p 327.80p 336.10p 42511
17/06/2011 330.00p 338.90p 330.00p 337.00p 17049
16/06/2011 320.10p 331.90p 320.10p 330.15p 36832
15/06/2011 328.20p 333.90p 321.70p 330.35p 20243
14/06/2011 329.30p 337.00p 329.30p 336.50p 7297
13/06/2011 330.20p 334.40p 330.00p 330.20p 7031
10/06/2011 336.00p 336.70p 335.90p 336.70p 3675
09/06/2011 340.10p 340.10p 338.00p 338.90p 114263
08/06/2011 346.10p 346.10p 340.00p 344.80p 21156
07/06/2011 345.00p 352.80p 344.80p 350.50p 25153
06/06/2011 340.10p 351.55p 340.10p 351.55p 0
03/06/2011 340.10p 346.40p 340.10p 346.40p 17658
02/06/2011 340.10p 341.00p 340.00p 340.00p 15431
01/06/2011 350.20p 360.00p 348.10p 348.10p 20365
31/05/2011 347.00p 360.00p 345.50p 360.00p 104401
27/05/2011 347.00p 348.30p 344.00p 346.50p 10789
26/05/2011 339.20p 342.50p 339.20p 342.50p 10307
25/05/2011 347.90p 348.00p 347.90p 348.00p 697
24/05/2011 345.90p 347.00p 344.30p 347.00p 11102
23/05/2011 342.10p 346.00p 340.00p 345.00p 10177
20/05/2011 354.10p 354.10p 352.00p 353.70p 6604
19/05/2011 350.90p 359.90p 350.90p 359.00p 4840
18/05/2011 349.90p 356.00p 349.90p 352.50p 7069
17/05/2011 345.20p 352.00p 345.20p 350.00p 46972
16/05/2011 341.70p 352.40p 341.70p 352.10p 42685
13/05/2011 345.70p 347.90p 345.70p 347.90p 135
12/05/2011 343.40p 352.00p 342.00p 352.00p 16211
11/05/2011 352.00p 352.30p 345.20p 348.00p 7239
10/05/2011 350.00p 354.30p 349.70p 350.00p 17148
09/05/2011 342.90p 346.30p 342.00p 346.30p 11170
06/05/2011 340.00p 347.50p 340.00p 347.50p 11322
05/05/2011 336.00p 337.60p 335.00p 337.00p 33948
04/05/2011 345.10p 348.40p 334.10p 335.10p 54471
03/05/2011 355.10p 355.10p 340.00p 341.50p 7558
28/04/2011 349.30p 352.60p 346.30p 346.30p 24153
27/04/2011 347.70p 349.00p 347.50p 349.00p 4691
26/04/2011 353.50p 357.00p 352.13p 357.00p 6032
21/04/2011 356.90p 362.00p 348.80p 353.60p 62131
20/04/2011 352.90p 356.90p 348.10p 349.90p 46558
19/04/2011 340.10p 347.00p 339.70p 347.00p 62819
18/04/2011 349.90p 353.00p 337.50p 337.50p 27580
15/04/2011 341.50p 355.60p 340.60p 351.00p 33348
14/04/2011 340.00p 345.50p 340.00p 345.50p 45237
13/04/2011 338.30p 351.80p 338.30p 343.50p 22673
12/04/2011 340.10p 340.10p 334.20p 336.50p 15501
11/04/2011 342.50p 342.70p 335.00p 335.00p 9282
08/04/2011 345.30p 347.30p 344.30p 345.25p 55662
07/04/2011 345.00p 345.00p 340.00p 340.00p 10203
06/04/2011 345.00p 350.00p 341.10p 343.50p 19336
05/04/2011 342.00p 350.00p 335.00p 335.00p 43692
04/04/2011 335.30p 343.40p 335.00p 341.00p 29553
01/04/2011 333.00p 340.50p 332.00p 340.50p 7440
31/03/2011 336.40p 337.10p 332.10p 332.80p 31788
30/03/2011 331.70p 345.00p 331.70p 340.00p 8277
29/03/2011 339.60p 340.10p 336.60p 339.00p 161644
28/03/2011 337.00p 340.20p 335.00p 340.00p 22626
25/03/2011 334.00p 345.00p 334.00p 345.00p 63951
24/03/2011 329.90p 339.40p 329.90p 334.00p 48653
23/03/2011 322.50p 326.10p 320.00p 325.00p 40436
22/03/2011 332.50p 333.00p 325.00p 327.00p 18882
21/03/2011 334.70p 338.50p 329.00p 338.50p 6035
18/03/2011 339.10p 339.10p 331.00p 333.00p 68014
17/03/2011 329.90p 339.40p 329.90p 339.40p 9569
16/03/2011 334.90p 334.90p 320.40p 324.00p 27189
15/03/2011 332.70p 343.00p 324.00p 338.50p 74634
14/03/2011 347.70p 348.30p 336.50p 339.00p 30473
11/03/2011 335.10p 349.94p 335.00p 347.50p 16853
10/03/2011 340.10p 345.00p 335.00p 345.00p 28991
09/03/2011 348.90p 349.90p 340.00p 345.00p 20780
08/03/2011 347.90p 351.29p 343.40p 346.75p 14760
07/03/2011 340.10p 354.74p 340.10p 351.50p 35168
04/03/2011 360.10p 363.90p 343.50p 349.10p 40951
03/03/2011 366.00p 378.30p 359.40p 363.00p 141602
02/03/2011 378.60p 381.40p 375.50p 375.50p 14309
01/03/2011 373.30p 384.80p 373.30p 384.80p 39073
28/02/2011 375.00p 380.00p 370.50p 380.00p 32346
25/02/2011 369.50p 372.00p 364.10p 370.50p 13046
24/02/2011 360.00p 369.90p 355.10p 369.90p 41419
23/02/2011 370.00p 370.10p 363.20p 364.50p 22526
22/02/2011 360.00p 369.60p 360.00p 369.60p 24285
21/02/2011 371.00p 371.00p 370.50p 370.50p 700
18/02/2011 375.00p 375.20p 366.10p 371.00p 36044
17/02/2011 363.60p 375.10p 363.60p 368.50p 35263
16/02/2011 363.00p 377.50p 363.00p 375.00p 84156
15/02/2011 355.00p 359.00p 355.00p 359.00p 17423
14/02/2011 355.00p 362.20p 347.50p 354.00p 40663
11/02/2011 350.30p 352.50p 344.70p 347.20p 18374
10/02/2011 351.80p 351.80p 344.00p 348.00p 22449
09/02/2011 360.00p 360.00p 343.60p 349.20p 24033
08/02/2011 360.70p 360.70p 356.00p 358.00p 16697
07/02/2011 359.90p 365.00p 359.70p 363.00p 48620
04/02/2011 352.00p 360.00p 349.20p 349.20p 29472
03/02/2011 350.00p 352.01p 347.47p 349.00p 42005
02/02/2011 335.00p 357.00p 335.00p 357.00p 40638
01/02/2011 339.40p 343.00p 328.10p 343.00p 256276
31/01/2011 353.00p 353.00p 340.00p 340.80p 126962
28/01/2011 359.00p 361.90p 355.00p 355.00p 107142
27/01/2011 368.00p 370.10p 362.00p 362.90p 71318
26/01/2011 366.00p 370.60p 362.11p 370.60p 51183
25/01/2011 367.90p 369.90p 360.00p 363.00p 102501
24/01/2011 362.80p 369.00p 362.80p 367.90p 42879
21/01/2011 362.30p 371.80p 362.30p 370.20p 30939
20/01/2011 365.10p 365.10p 360.00p 363.70p 69099
19/01/2011 370.70p 374.00p 368.50p 373.00p 27135
18/01/2011 359.80p 372.20p 359.80p 372.20p 9289
17/01/2011 355.00p 362.00p 355.00p 361.00p 9666
14/01/2011 355.00p 358.00p 353.13p 355.00p 22481
13/01/2011 356.30p 356.30p 352.10p 356.00p 48891
12/01/2011 349.80p 356.20p 345.00p 355.50p 39037
11/01/2011 337.90p 351.10p 337.90p 349.00p 35883
10/01/2011 330.00p 333.50p 330.00p 333.50p 57042
07/01/2011 330.10p 332.90p 327.00p 330.00p 103749
06/01/2011 333.90p 336.90p 328.60p 330.30p 59097
05/01/2011 326.30p 333.90p 322.80p 331.60p 44012
04/01/2011 340.10p 341.40p 327.40p 327.40p 26843
31/12/2010 345.00p 347.00p 345.00p 345.00p 7300
30/12/2010 340.10p 340.60p 336.10p 338.50p 8139
29/12/2010 335.00p 345.00p 335.00p 343.50p 32398

*Close Price adjusted for both dividends and splits