Graft Polymer (uk) Plc (GPL)
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 | 0.135 | 117.391304348 | 0.115 | 0.315 | 0.115 | 513483710 | 0.22556459 | DE |
| 4 | -0.225 | -47.3684210526 | 0.475 | 0.6 | 0.11 | 141180534 | 0.22846291 | DE |
| 12 | 0.115 | 85.1851851852 | 0.135 | 1.35 | 0.11 | 68507725 | 0.28687084 | DE |
| 26 | -0.4 | -61.5384615385 | 0.65 | 1.35 | 0.11 | 36718227 | 0.28651718 | DE |
| 52 | -1.8 | -87.8048780488 | 2.05 | 3.15 | 0.11 | 19683827 | 0.29678416 | DE |
| 156 | -22 | -98.8764044944 | 22.25 | 22.25 | 0.11 | 11457446 | 0.32678668 | DE |
| 260 | -22 | -98.8764044944 | 22.25 | 22.25 | 0.11 | 11457446 | 0.32678668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 0.25 | -0.01 | -3.85 | 0.27 | 0.28 | 0.225 | 293197331 |
| 1721061000 | 0.26 | -0.04 | -13.33 | 0.305 | 0.315 | 0.23 | 501264594 |
| 1720801800 | 0.3 | 0.0950001 | 46.34 | 0.215 | 0.315 | 0.215 | 683445946 |
| 1720715400 | 0.2049999 | 0.0625 | 43.86 | 0.1424999 | 0.225 | 0.1424999 | 843514822 |
| 1720629000 | 0.1424999 | 0.0199999 | 16.33 | 0.1225 | 0.16 | 0.1225 | 239220890 |
| 1720542600 | 0.1225 | 0.0075 | 6.52 | 0.115 | 0.16 | 0.115 | 299972299 |
| 1720456200 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 16002085 |
| 1720197000 | 0.115 | -0.02 | -14.81 | 0.135 | 0.14 | 0.115 | 35796781 |
| 1720110600 | 0.135 | 0 | 0.00 | 0.135 | 0.165 | 0.135 | 38138376 |
| 1720024200 | 0.135 | -0.215 | -61.43 | 0.35 | 0.4 | 0.135 | 67529562 |
| 1719937800 | 0.35 | 0.025 | 7.69 | 0.325 | 0.45 | 0.325 | 12687111 |
| 1719851400 | 0.325 | -0.1 | -23.53 | 0.425 | 0.425 | 0.325 | 7566720 |
| 1719592200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1951395 |
| 1719505800 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.375 | 5098832 |
| 1719419400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.45 | 785986 |
| 1719333000 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.45 | 2362355 |
| 1719246600 | 0.5 | -0.025 | -4.76 | 0.525 | 0.59 | 0.48 | 11332104 |
| 1718987400 | 0.525 | 0.08 | 17.98 | 0.445 | 0.6 | 0.445 | 24225150 |
| 1718901000 | 0.445 | -0.03 | -6.32 | 0.475 | 0.475 | 0.445 | 682479 |
| 1718814600 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.415 | 13859001 |
| 1718728200 | 0.5 | 0.025 | 5.26 | 0.475 | 0.585 | 0.435 | 18174201 |
| 1718641800 | 0.475 | -0.04 | -7.77 | 0.515 | 0.515 | 0.475 | 186663 |
| 1718382600 | 0.515 | -0.025 | -4.63 | 0.54 | 0.56 | 0.49 | 5938957 |
| 1718296200 | 0.54 | -0.035 | -6.09 | 0.575 | 0.585 | 0.525 | 11409388 |
| 1718209800 | 0.575 | -0.025 | -4.17 | 0.625 | 0.625 | 0.575 | 5182738 |
| 1718123400 | 0.6 | -0.075 | -11.11 | 0.675 | 0.675 | 0.55 | 13283879 |
| 1718037000 | 0.675 | -0.1 | -12.90 | 0.825 | 0.875 | 0.675 | 16124121 |
| 1717777800 | 0.775 | 0.3 | 63.16 | 0.5 | 1.05 | 0.5 | 65956758 |
| 1717691400 | 0.475 | -0.125 | -20.83 | 0.6 | 0.6 | 0.475 | 3737244 |
| 1717605000 | 0.6 | 0.05 | 9.09 | 0.55 | 0.625 | 0.475 | 13128760 |
| 1717518600 | 0.55 | -0.325 | -37.14 | 0.875 | 0.875 | 0.525 | 20389961 |
| 1717432200 | 0.875 | -0.135 | -13.37 | 1.075 | 1.15 | 0.8 | 19092111 |
| 1717173000 | 1.01 | 0.09 | 9.19 | 1.05 | 1.35 | 0.875 | 65623953 |
| 1717086600 | 0.925 | 0.6 | 184.62 | 0.325 | 0.975 | 0.325 | 73451274 |
| 1717000200 | 0.325 | -0.05 | -13.33 | 0.375 | 0.4 | 0.275 | 12424953 |
| 1716913800 | 0.375 | 0.25 | 200.00 | 0.135 | 0.545 | 0.135 | 84075854 |
| 1716568200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1716481800 | 0.125 | -0.02 | -13.79 | 0.145 | 0.145 | 0.115 | 2835917 |
| 1716395400 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1716309000 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1716222600 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1715963400 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1715877000 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1715790600 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1715704200 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 450000 |
| 1715617800 | 0.145 | -0.015 | -9.38 | 0.16 | 0.16 | 0.145 | 1016205 |
| 1715358600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 355371 |
| 1715272200 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 3256743 |
| 1715185800 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 2669429 |
| 1715099400 | 0.165 | 0.01 | 6.45 | 0.16 | 0.185 | 0.16 | 13163344 |
| 1714753800 | 0.155 | -0.005 | -3.13 | 0.16 | 0.17 | 0.145 | 9942295 |
| 1714667400 | 0.16 | 0.015 | 10.34 | 0.145 | 0.21 | 0.145 | 18773021 |
| 1714581000 | 0.145 | 0.005 | 3.57 | 0.14 | 0.145 | 0.14 | 1266549 |
| 1714494600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 791 |
| 1714408200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1714149000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1714062600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1713976200 | 0.14 | 0.005 | 3.70 | 0.135 | 0.17 | 0.135 | 511910 |
| 1713889800 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 511910 |
| 1713803400 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1713544200 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 93023 |
| 1713457800 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1713371400 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
