Grafton Grp.uts (GFTU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1051.6 | 36.8 | 3.63 | 1009.6 | 1069.8 | 991 | 269608 |
| 1721925000 | 1014.8 | -0.2 | -0.02 | 1016.8 | 1018 | 985.2 | 372961 |
| 1721838600 | 1015 | -3.4 | -0.33 | 996.6 | 1024.8 | 996.6 | 290527 |
| 1721752200 | 1018.4 | -3.8 | -0.37 | 1015.4 | 1024.2 | 1014 | 120605 |
| 1721665800 | 1022.2 | 2.2 | 0.22 | 1030 | 1036.2 | 1022.2 | 311102 |
| 1721406600 | 1020 | -9.4 | -0.91 | 1021.8 | 1026.6 | 1009.6 | 215673 |
| 1721320200 | 1029.4 | 14.4 | 1.42 | 995.4 | 1034.4 | 995.4 | 461763 |
| 1721233800 | 1015 | -20 | -1.93 | 1006.6 | 1040 | 1006.6 | 209268 |
| 1721147400 | 1035 | 10.4 | 1.02 | 1006 | 1035 | 1006 | 235635 |
| 1721061000 | 1024.6 | 0.8 | 0.08 | 1030 | 1033.8 | 1007.2 | 196914 |
| 1720801800 | 1023.8 | 13.4 | 1.33 | 1011.2 | 1027.4 | 1003.2 | 202502 |
| 1720715400 | 1010.4 | 35.6 | 3.65 | 987 | 1010.4 | 967 | 301235 |
| 1720629000 | 974.8 | 33.3 | 3.54 | 911.7 | 974.8 | 911.3 | 409809 |
| 1720542600 | 941.5 | -12.6 | -1.32 | 930.2 | 958.9 | 930.2 | 398087 |
| 1720456200 | 954.1 | -5.9 | -0.61 | 941.9 | 972.7 | 941.9 | 382111 |
| 1720197000 | 960 | 21 | 2.24 | 957.3 | 968.3 | 941.1 | 441654 |
| 1720110600 | 939 | 1.5 | 0.16 | 930 | 950.2 | 930 | 444608 |
| 1720024200 | 937.5 | 14.8 | 1.60 | 930 | 941.1 | 927.2 | 290637 |
| 1719937800 | 922.7 | -1.2 | -0.13 | 904.8 | 928.3 | 904.8 | 250343 |
| 1719851400 | 923.9 | -4.4 | -0.47 | 939.1 | 950.8 | 922.8 | 298333 |
| 1719592200 | 928.3 | -11.9 | -1.27 | 940 | 962.7 | 928.3 | 192804 |
| 1719505800 | 940.2 | -7 | -0.74 | 934.4 | 955 | 934.4 | 444675 |
| 1719419400 | 947.2 | -0.3 | -0.03 | 943 | 962.4 | 940.7 | 344666 |
| 1719333000 | 947.5 | -6.5 | -0.68 | 954.9 | 959.9 | 944.7 | 315440 |
| 1719246600 | 954 | -4.2 | -0.44 | 967 | 973.6 | 949 | 430514 |
| 1718987400 | 958.2 | 1.5 | 0.16 | 968.8 | 968.8 | 941.6 | 2503890 |
| 1718901000 | 956.7 | 7.3 | 0.77 | 955 | 961.3 | 937.5 | 329311 |
| 1718814600 | 949.4 | 5.4 | 0.57 | 945 | 949.4 | 937 | 526903 |
| 1718728200 | 944 | 7 | 0.75 | 918.7 | 950.1 | 918.7 | 677539 |
| 1718641800 | 937 | -5 | -0.53 | 942 | 950 | 932.6 | 429653 |
| 1718382600 | 942 | -18.6 | -1.94 | 956 | 958.2 | 932.5 | 578924 |
| 1718296200 | 960.6 | -21.4 | -2.18 | 964.3 | 981 | 959.5 | 278640 |
| 1718209800 | 982 | 17 | 1.76 | 975 | 991 | 956.1 | 313308 |
| 1718123400 | 965 | -10.5 | -1.08 | 976.5 | 977 | 959.4 | 278253 |
| 1718037000 | 975.5 | -7.2 | -0.73 | 958.2 | 976.6 | 958.2 | 200958 |
| 1717777800 | 982.7 | -14.9 | -1.49 | 1008 | 1008 | 977.7 | 935024 |
| 1717691400 | 997.6 | -13.8 | -1.36 | 1020 | 1020 | 991.1 | 310102 |
| 1717605000 | 1011.4 | -2.4 | -0.24 | 1007.8 | 1029.8 | 987.7 | 240630 |
| 1717518600 | 1013.8 | -0.4 | -0.04 | 998 | 1013.8 | 995.5 | 262105 |
| 1717432200 | 1014.2 | 21.2 | 2.13 | 986.3 | 1014.6 | 986.3 | 1475078 |
| 1717173000 | 993 | 3.6 | 0.36 | 974.7 | 999.5 | 974.7 | 1114832 |
| 1717086600 | 989.4 | 13.8 | 1.41 | 993 | 999.5 | 969.1 | 1093683 |
| 1717000200 | 975.6 | -19.4 | -1.95 | 999 | 999 | 969 | 588231 |
| 1716913800 | 995 | -28 | -2.74 | 1006 | 1028.6 | 990.6 | 709917 |
| 1716568200 | 1023 | 14.4 | 1.43 | 990 | 1025.2 | 990 | 346498 |
| 1716481800 | 1008.6 | 13.5 | 1.36 | 993 | 1010.8 | 974.5 | 354383 |
| 1716395400 | 995.1 | 10.1 | 1.03 | 980 | 1002.6 | 963.8 | 850404 |
| 1716309000 | 985 | 3 | 0.31 | 980 | 989.9 | 974.4 | 251263 |
| 1716222600 | 982 | 1.6 | 0.16 | 962.1 | 992.2 | 962.1 | 286271 |
| 1715963400 | 980.4 | 2.9 | 0.30 | 961 | 991.7 | 961 | 940631 |
| 1715877000 | 977.5 | 1.1 | 0.11 | 980 | 985.6 | 975.2 | 506734 |
| 1715790600 | 976.4 | 18.6 | 1.94 | 964.5 | 977.5 | 964.1 | 539004 |
| 1715704200 | 957.8 | -2.6 | -0.27 | 959.9 | 965.2 | 947.2 | 98565 |
| 1715617800 | 960.4 | -13 | -1.34 | 975 | 975.4 | 958.7 | 563742 |
| 1715358600 | 973.4 | 15.5 | 1.62 | 961.4 | 973.4 | 944.7 | 311936 |
| 1715272200 | 957.9 | 25.2 | 2.70 | 930 | 957.9 | 930 | 351808 |
| 1715185800 | 932.7 | 2 | 0.21 | 930 | 947.5 | 921.5 | 252974 |
| 1715099400 | 930.7 | 20.7 | 2.27 | 920 | 932 | 916 | 394172 |
| 1714753800 | 910 | 7.6 | 0.84 | 877 | 918 | 877 | 761430 |
| 1714667400 | 902.4 | -36 | -3.84 | 912 | 928 | 891.3 | 823131 |
| 1714581000 | 938.4 | -8.2 | -0.87 | 924.4 | 955.9 | 924.4 | 102103 |
| 1714494600 | 946.6 | -20.1 | -2.08 | 966.3 | 980 | 946.6 | 236808 |
| 1714408200 | 966.7 | 14.7 | 1.54 | 950 | 968.2 | 950 | 404043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
