1. Share Prices

  2. Graft Polymer (Uk) PLC (GPL)

0.14p+0.00 (+0.00%)14 May 2024, 08:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Graft Polymer (Uk) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 20240.14p0.14p0.14p0.14p450,000
May 13, 20240.16p0.15p0.14p0.14p1,016,205
May 10, 20240.16p0.17p0.14p0.16p355,371
May 9, 20240.17p0.16p0.15p0.16p3,256,743
May 8, 20240.17p0.18p0.16p0.17p2,669,429
May 7, 20240.16p0.20p0.15p0.17p13,163,344
May 3, 20240.16p0.17p0.15p0.15p9,942,295
May 2, 20240.14p0.20p0.14p0.16p18,773,021
May 1, 20240.14p0.14p0.14p0.14p1,266,549
Apr 30, 20240.14p0.13p0.13p0.14p791
Apr 24, 20240.14p0.14p0.13p0.14p511,910
Apr 23, 20240.14p0.14p0.13p0.14p511,910
Apr 19, 20240.14p0.12p0.12p0.14p93,023
Apr 17, 20240.14p0.12p0.12p0.14p152
Apr 15, 20240.14p0.12p0.12p0.14p400,000
Apr 12, 20240.14p0.14p0.12p0.14p790,457
Apr 9, 20240.14p0.13p0.12p0.14p4,855,755
Apr 8, 20240.17p0.15p0.10p0.14p4,946,126
Apr 5, 20240.17p0.15p0.13p0.17p716,000
Apr 3, 20240.17p0.17p0.17p0.17p694,365
Apr 2, 20240.17p0.17p0.17p0.17p100,000
Mar 28, 20240.23p0.20p0.15p0.17p1,070,100
Mar 27, 20240.23p0.20p0.20p0.23p311,910
Mar 26, 20240.28p0.25p0.25p0.23p187,637
Mar 22, 20240.28p0.25p0.25p0.28p100,613
Mar 21, 20240.28p0.27p0.25p0.28p235,505
Mar 20, 20240.28p0.25p0.25p0.28p400,000
Mar 19, 20240.28p0.27p0.25p0.28p817,401
Mar 18, 20240.25p0.30p0.25p0.28p3,816,898
Mar 15, 20240.28p0.30p0.10p0.25p23,544,468
Mar 14, 20240.53p0.50p0.50p0.53p3,533
Mar 13, 20240.53p0.20p0.20p0.53p346,512
Mar 8, 20240.53p0.50p0.50p0.53p292,116
Mar 7, 20240.53p0.52p0.50p0.53p5,594
Mar 6, 20240.65p0.50p0.50p0.53p75,000
Mar 5, 20240.65p0.61p0.60p0.65p332,558
Mar 4, 20240.68p0.65p0.65p0.65p75,000
Feb 28, 20240.68p0.65p0.65p0.68p152
Feb 26, 20240.68p0.65p0.65p0.68p6,000
Feb 23, 20240.68p0.65p0.65p0.68p52,500
Feb 16, 20240.70p0.65p0.65p0.68p87,391
Feb 14, 20240.70p0.67p0.67p0.70p1,000
Feb 6, 20240.70p0.75p0.67p0.70p26,420
Feb 2, 20240.70p0.65p0.65p0.70p144,344
Jan 31, 20240.70p0.69p0.69p0.70p194,344
Jan 29, 20240.70p0.65p0.65p0.70p152
Jan 26, 20240.70p0.69p0.69p0.70p6,000
Jan 25, 20240.70p0.69p0.69p0.70p58,743
Jan 23, 20240.68p0.68p0.63p0.70p793,873
Jan 22, 20240.68p0.67p0.63p0.68p416,388
1234
Showing 1 to 50 of 157

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.