Grafton Group PLC (GFTU_u)

GFTU_u
🏛️ Vereinigtes Königreich →
906.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 908.35 928.50 908.35 911.10 0.1M
2023-12-28 938.00 938.00 918.30 924.10 0.2M
2023-12-27 907.50 948.00 907.50 937.70 0.3M
2023-12-22 915.10 937.90 915.10 937.90 0.2M
2023-12-21 948.00 948.00 917.00 934.00 0.3M
2023-12-20 949.70 950.60 937.50 938.40 0.7M
2023-12-19 933.00 942.00 930.00 938.00 0.4M
2023-12-18 923.70 948.20 923.70 934.50 0.4M
2023-12-15 932.00 953.60 909.80 933.90 1.6M
2023-12-14 879.70 932.00 879.70 930.40 0.6M
2023-12-13 862.30 881.70 861.00 876.80 0.5M
2023-12-12 848.10 880.40 848.10 864.10 0.3M
2023-12-11 847.80 876.30 847.80 866.90 0.2M
2023-12-08 856.30 875.20 837.70 864.00 0.3M
2023-12-07 854.70 854.70 825.60 845.20 0.2M
2023-12-06 839.80 848.30 825.00 843.00 0.6M
2023-12-05 791.40 827.60 791.40 822.10 0.3M
2023-12-04 822.50 830.05 809.30 810.20 0.2M
2023-12-01 797.80 827.50 797.80 820.70 0.2M
2023-11-30 793.10 820.60 793.10 809.20 1.1M
2023-11-29 830.60 830.60 805.80 810.90 0.2M
2023-11-28 808.70 815.00 800.10 809.80 0.3M
2023-11-27 800.00 821.60 800.00 812.70 0.2M
2023-11-24 835.10 835.10 808.10 810.50 0.5M
2023-11-23 801.00 818.40 801.00 814.20 0.2M
2023-11-22 808.50 818.20 803.40 811.90 0.3M
2023-11-21 810.20 821.20 806.60 808.00 0.3M
2023-11-20 820.00 820.30 801.00 815.90 0.2M
2023-11-17 818.60 818.60 803.20 813.30 0.5M
2023-11-16 834.40 834.40 797.70 798.60 0.3M
2023-11-15 800.00 834.00 800.00 817.20 0.6M
2023-11-14 767.70 815.80 749.90 803.00 1.5M
2023-11-13 795.50 796.00 772.40 784.30 0.3M
2023-11-10 800.00 800.00 775.00 780.00 0.6M
2023-11-09 780.00 796.50 774.00 796.50 0.3M
2023-11-08 770.00 784.80 749.20 780.00 0.5M
2023-11-07 753.30 777.30 742.70 771.90 0.3M
2023-11-06 773.40 798.50 767.70 768.30 0.2M
2023-11-03 804.20 805.70 773.50 787.30 0.3M
2023-11-02 793.00 795.90 769.80 783.20 0.7M
2023-11-01 761.20 779.60 753.80 773.30 0.2M
2023-10-31 782.90 783.00 752.40 771.10 0.3M
2023-10-30 778.50 778.50 745.80 767.50 0.5M
2023-10-27 760.40 766.70 739.90 762.70 0.3M
2023-10-26 737.20 761.90 737.20 753.80 0.3M
2023-10-25 746.30 767.90 745.03 751.00 0.5M
2023-10-24 764.80 769.50 751.60 756.60 0.4M
2023-10-23 754.00 768.30 749.00 762.60 0.4M
2023-10-20 776.20 776.20 746.80 754.70 0.3M
2023-10-19 759.70 771.40 746.90 756.60 0.4M
2023-10-18 776.70 788.20 759.70 761.00 0.5M
2023-10-17 785.40 813.70 781.30 783.80 0.6M
2023-10-16 784.50 795.50 766.00 788.30 0.4M
2023-10-13 807.90 835.20 780.00 780.00 0.5M
2023-10-12 831.30 849.10 809.00 809.00 0.6M
2023-10-11 838.60 873.30 820.00 827.90 0.5M
2023-10-10 864.50 872.20 840.10 868.30 0.5M
2023-10-09 874.60 874.70 840.70 844.10 0.3M
2023-10-06 875.60 875.60 839.30 861.80 1.1M
2023-10-05 870.60 870.60 849.00 850.00 0.3M
2023-10-04 850.50 871.30 846.06 850.00 0.8M
2023-10-03 900.00 900.00 868.30 869.90 0.4M
2023-10-02 910.00 910.00 878.20 878.20 0.8M
2023-09-29 910.00 914.60 904.00 904.00 0.5M
2023-09-28 910.00 910.00 892.80 901.50 0.5M
2023-09-27 883.80 903.40 882.80 897.60 0.3M
2023-09-26 905.00 914.40 896.60 902.80 0.4M
2023-09-25 895.65 901.70 888.41 901.70 0.7M
2023-09-22 888.40 911.60 888.40 897.80 0.5M
2023-09-21 898.40 926.20 898.40 906.50 0.3M
2023-09-20 863.90 923.30 863.90 918.60 0.4M
2023-09-19 890.40 898.40 878.60 885.80 0.4M
2023-09-18 904.45 910.00 889.70 894.80 0.3M
2023-09-15 909.00 948.70 909.00 914.10 1.0M
2023-09-14 896.00 919.70 890.80 919.70 0.7M
2023-09-13 894.35 904.70 891.70 899.60 0.5M
2023-09-12 880.40 912.50 880.40 901.80 0.6M
2023-09-11 875.40 903.80 875.40 898.00 0.4M
2023-09-08 879.82 897.40 879.10 887.30 0.4M
2023-09-07 885.00 892.40 872.10 887.40 0.4M
2023-09-06 861.50 887.60 861.50 883.60 0.7M
2023-09-05 868.70 887.30 863.90 878.60 0.5M
2023-09-04 847.30 883.50 847.30 868.90 0.2M
2023-09-01 888.00 888.00 858.40 865.50 2.4M
2023-08-31 872.70 888.80 839.42 862.50 0.8M
2023-08-30 860.10 872.80 850.40 855.40 0.4M
2023-08-29 829.90 848.90 829.90 846.70 0.4M
2023-08-25 805.60 828.70 805.60 822.20 0.2M
2023-08-24 827.00 841.90 822.00 824.60 0.3M
2023-08-23 837.40 839.10 824.10 830.50 0.2M
2023-08-22 829.90 835.50 814.10 827.30 0.2M
2023-08-21 814.40 844.10 811.90 817.00 0.3M
2023-08-18 855.30 859.70 818.90 830.00 0.5M
2023-08-17 895.00 895.00 855.40 855.40 0.3M
2023-08-16 878.50 890.20 871.10 874.10 0.3M
2023-08-15 877.60 882.10 866.30 876.80 0.3M
2023-08-14 878.64 883.20 873.60 875.80 0.4M
2023-08-11 892.00 892.00 878.00 878.30 0.2M
2023-08-10 876.30 889.00 871.10 882.90 0.6M
2023-08-09 892.00 892.00 862.40 872.50 0.9M
2023-08-08 868.00 880.00 868.00 869.00 0.2M
2023-08-07 880.00 882.50 867.00 876.80 0.3M
2023-08-04 878.99 891.80 872.90 885.00 0.5M
2023-08-03 864.70 873.80 857.80 872.90 0.3M
2023-08-02 863.00 873.30 856.40 866.30 0.3M
2023-08-01 865.00 879.00 862.61 873.60 0.5M
2023-07-31 878.90 882.70 873.90 875.90 0.3M
2023-07-28 899.70 899.70 872.00 877.50 0.3M
2023-07-27 882.60 900.10 882.60 887.30 0.5M
2023-07-26 895.40 895.40 867.90 878.20 0.3M
2023-07-25 868.00 880.00 864.15 878.60 0.2M
2023-07-24 865.00 871.06 858.60 863.50 0.4M
2023-07-21 849.60 864.90 848.30 863.30 0.4M
2023-07-20 892.60 892.60 863.50 866.50 0.4M
2023-07-19 838.00 872.40 832.50 872.10 0.8M
2023-07-18 803.84 825.50 803.84 825.50 0.4M
2023-07-17 816.20 821.60 804.07 805.30 0.5M
2023-07-14 795.00 819.07 790.40 813.60 0.6M
2023-07-13 816.00 816.00 787.80 794.20 0.3M
2023-07-12 784.00 804.90 784.00 799.50 0.5M
2023-07-11 770.00 770.00 753.30 762.30 1.0M
2023-07-10 758.40 760.40 748.10 752.20 0.8M
2023-07-07 754.80 760.90 740.20 754.90 0.7M
2023-07-06 783.60 783.60 750.50 754.10 0.6M
2023-07-05 778.50 778.50 765.00 774.10 0.3M
2023-07-04 795.20 795.20 783.40 783.50 0.6M
2023-07-03 767.30 797.10 767.30 786.40 0.3M
2023-06-30 760.00 790.60 760.00 781.70 0.6M
2023-06-29 780.30 788.40 770.60 774.90 0.4M
2023-06-28 760.00 785.00 760.00 781.90 0.9M
2023-06-27 768.40 775.00 763.60 765.00 0.5M
2023-06-26 774.50 774.50 753.46 764.20 0.7M
2023-06-23 770.30 778.60 765.00 765.00 0.5M
2023-06-22 791.60 791.60 767.00 775.70 0.5M
2023-06-21 790.90 796.20 781.10 783.00 0.5M
2023-06-20 814.00 814.00 795.40 798.30 0.5M
2023-06-19 812.00 824.60 812.00 816.40 0.3M
2023-06-16 825.00 833.00 809.50 819.70 0.9M
2023-06-15 857.80 858.80 839.70 850.20 0.4M
2023-06-14 880.00 880.00 848.41 855.40 0.8M
2023-06-13 858.50 867.80 855.20 859.80 0.3M
2023-06-12 870.80 870.80 848.50 858.40 0.2M
2023-06-09 836.90 852.80 836.90 851.80 0.2M
2023-06-08 851.00 858.90 845.90 853.60 0.3M
2023-06-07 849.10 858.70 846.70 849.30 0.2M
2023-06-06 856.10 862.40 848.30 856.80 0.3M
2023-06-05 865.00 869.30 852.20 855.40 0.3M
2023-06-02 827.90 864.90 827.90 855.90 0.4M
2023-06-01 798.20 831.10 798.20 824.90 0.3M
2023-05-31 849.30 849.30 810.80 815.80 1.0M
2023-05-30 820.00 838.70 815.52 825.60 0.2M
2023-05-26 814.80 831.70 814.80 819.60 0.6M
2023-05-25 819.20 839.30 817.40 831.70 0.2M
2023-05-24 873.60 873.60 824.80 830.00 0.4M
2023-05-23 843.10 866.00 843.10 852.10 0.3M
2023-05-22 843.80 865.60 843.80 858.10 0.3M
2023-05-19 859.40 869.60 858.80 868.00 0.4M
2023-05-18 845.00 863.10 845.00 859.70 0.4M
2023-05-17 836.70 849.90 835.60 846.70 0.3M
2023-05-16 847.38 860.50 839.90 844.60 0.2M
2023-05-15 849.00 853.90 841.50 852.70 0.2M
2023-05-12 848.60 855.60 842.90 847.60 0.3M
2023-05-11 826.90 854.10 826.90 845.20 0.2M
2023-05-10 822.00 849.10 822.00 848.00 0.2M
2023-05-09 869.20 869.20 830.50 840.50 0.5M
2023-05-05 878.90 878.90 852.00 863.90 0.1M
2023-05-04 865.60 865.60 838.50 853.00 0.3M
2023-05-03 864.00 873.90 859.90 860.20 0.2M
2023-05-02 883.40 883.40 864.00 864.00 0.2M
2023-04-28 869.40 870.60 844.70 866.80 0.2M
2023-04-27 844.60 858.60 838.10 848.00 0.2M
2023-04-26 814.00 848.40 814.00 847.60 0.6M
2023-04-25 843.10 843.10 830.60 836.60 0.2M
2023-04-24 849.39 863.20 843.10 843.10 0.5M
2023-04-21 864.98 864.98 844.80 855.40 0.2M
2023-04-20 884.20 884.20 849.00 856.70 0.3M
2023-04-19 874.10 874.10 858.70 864.60 0.1M
2023-04-18 852.30 879.00 852.30 877.00 0.4M
2023-04-17 862.70 880.30 862.70 869.60 1.6M
2023-04-14 868.70 868.70 852.00 864.30 0.2M
2023-04-13 853.50 854.80 838.10 842.60 0.4M
2023-04-12 860.10 870.40 845.00 858.40 0.3M
2023-04-11 858.50 867.00 845.44 854.90 0.3M
2023-04-06 850.60 850.60 831.10 841.10 1.4M
2023-04-05 885.80 885.80 827.60 829.70 0.6M
2023-04-04 892.00 892.00 863.10 864.90 0.4M
2023-04-03 873.40 909.00 873.40 876.10 1.3M
2023-03-31 909.00 909.00 883.00 885.60 0.7M
2023-03-30 881.00 893.00 881.00 885.90 0.4M
2023-03-29 838.60 878.00 838.60 873.00 1.7M
2023-03-28 861.00 864.90 854.80 861.40 0.4M
2023-03-27 860.90 860.90 845.30 856.00 0.2M
2023-03-24 846.00 858.15 836.40 843.60 0.8M
2023-03-23 884.40 884.40 853.10 859.00 0.3M
2023-03-22 855.00 871.80 855.00 865.50 0.4M
2023-03-21 860.00 885.90 860.00 869.40 0.6M
2023-03-20 841.00 869.10 824.60 855.90 0.6M
2023-03-17 853.40 875.49 845.70 852.30 1.2M
2023-03-16 878.00 880.50 857.00 862.10 1.3M
2023-03-15 875.00 892.20 857.30 865.30 0.7M
2023-03-14 890.70 892.70 868.15 890.10 0.4M
2023-03-13 889.50 889.50 851.50 872.40 0.5M
2023-03-10 875.40 877.10 859.90 876.80 1.1M
2023-03-09 883.70 905.00 883.70 893.40 0.5M
2023-03-08 902.40 912.40 900.00 905.10 0.6M
2023-03-07 910.00 920.77 905.20 908.80 0.8M
2023-03-06 927.00 928.80 918.60 919.90 0.9M
2023-03-03 925.00 928.60 920.40 926.00 0.4M
2023-03-02 959.30 959.30 898.00 921.70 0.6M
2023-03-01 948.00 954.00 935.00 935.20 0.6M
2023-02-28 960.00 960.00 939.00 950.60 1.0M
2023-02-27 936.50 952.00 932.50 950.50 1.1M
2023-02-24 958.90 958.90 923.60 933.10 1.1M
2023-02-23 925.00 945.90 925.00 930.60 1.2M
2023-02-22 947.35 947.35 917.70 929.20 0.5M
2023-02-21 982.50 982.50 942.60 943.30 0.3M
2023-02-20 934.00 970.00 934.00 960.00 0.2M
2023-02-17 957.80 962.10 936.50 955.30 0.4M
2023-02-16 980.90 980.90 947.60 956.60 1.1M
2023-02-15 974.20 974.20 945.90 962.20 0.9M
2023-02-14 935.80 967.60 935.80 949.10 0.5M
2023-02-13 971.90 971.90 944.20 960.00 0.3M
2023-02-10 971.00 971.00 941.10 953.80 0.5M
2023-02-09 951.90 973.50 951.20 968.00 0.7M
2023-02-08 950.00 981.00 947.30 947.30 0.8M
2023-02-07 1,001.60 1,001.60 957.20 965.70 0.4M
2023-02-06 966.10 981.20 958.40 977.40 0.4M
2023-02-03 991.70 991.70 964.70 984.00 0.5M
2023-02-02 948.00 990.70 947.65 988.70 0.5M
2023-02-01 897.70 946.50 897.70 943.80 0.8M
2023-01-31 929.70 929.70 905.30 918.70 0.3M
2023-01-30 910.90 918.00 907.60 916.10 0.3M
2023-01-27 929.20 929.20 909.40 919.40 0.5M
2023-01-26 898.00 921.10 898.00 911.00 0.4M
2023-01-25 910.00 918.40 899.20 903.90 0.6M
2023-01-24 899.00 918.30 899.00 911.00 0.7M
2023-01-23 895.00 912.20 893.50 905.70 0.8M
2023-01-20 896.30 902.10 881.40 892.60 1.1M
2023-01-19 913.20 914.00 887.70 887.70 0.9M
2023-01-18 920.00 920.30 902.50 915.70 0.7M
2023-01-17 898.90 920.70 898.90 908.80 0.9M
2023-01-16 900.00 922.50 897.30 918.00 0.4M
2023-01-13 914.70 914.70 890.20 901.10 0.4M
2023-01-12 867.80 898.10 859.60 893.70 0.8M
2023-01-11 857.70 876.90 843.20 857.00 0.8M
2023-01-10 855.00 855.00 835.50 837.50 0.5M
2023-01-09 855.40 865.80 849.80 851.40 0.3M
2023-01-06 876.10 876.10 851.60 861.90 0.5M
2023-01-05 831.60 857.50 826.30 857.00 0.7M
2023-01-04 834.00 834.00 815.20 829.70 0.3M
2023-01-03 789.00 818.10 789.00 815.80 0.3M