1. Share Prices

  2. Graft Polymer (Uk) PLC (GPL)

0.19p-0.00 (-0.51%)22 Nov 2024, 09:25
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
Nov 21, 20240.18p0.20p0.19p0.20p13,741,451
Nov 20, 20240.20p0.20p0.18p0.18p50,592,120
Nov 19, 20240.21p0.21p0.20p0.20p39,701,805
Nov 18, 20240.22p0.23p0.20p0.21p38,735,658
Nov 15, 20240.21p0.23p0.20p0.22p108,487,523
Nov 14, 20240.19p0.23p0.18p0.21p105,855,490
Nov 13, 20240.16p0.19p0.15p0.19p54,674,093
Nov 12, 20240.16p0.16p0.15p0.16p15,950,596
Nov 11, 20240.16p0.17p0.15p0.16p34,751,108
Nov 8, 20240.16p0.17p0.15p0.16p22,000,311
Nov 7, 20240.14p0.17p0.14p0.16p37,341,513
Nov 6, 20240.14p0.15p0.14p0.14p5,510,446
Nov 5, 20240.14p0.15p0.14p0.14p9,480,556
Nov 4, 20240.15p0.15p0.14p0.14p26,727,572
Nov 1, 20240.14p0.16p0.14p0.15p41,278,693
Oct 31, 20240.14p0.14p0.14p0.14p20,047,370
Oct 30, 20240.13p0.14p0.13p0.14p50,767,370
Oct 29, 20240.13p0.14p0.12p0.13p37,285,614
Oct 28, 20240.14p0.13p0.13p0.13p3,989,289
Oct 25, 20240.14p0.14p0.13p0.14p18,555,483
Oct 24, 20240.14p0.14p0.14p0.14p6,480,304
Oct 23, 20240.14p0.14p0.14p0.14p13,782,763
Oct 22, 20240.14p0.14p0.14p0.14p7,344,475
Oct 21, 20240.14p0.14p0.14p0.14p2,101,758
Oct 18, 20240.15p0.15p0.13p0.14p31,793,521
Oct 17, 20240.14p0.15p0.14p0.15p5,911,000
Oct 16, 20240.15p0.15p0.14p0.14p6,765,422
Oct 15, 20240.17p0.17p0.15p0.15p25,532,165
Oct 14, 20240.15p0.16p0.15p0.16p32,213,846
Oct 11, 20240.16p0.16p0.15p0.15p27,072,513
Oct 10, 20240.16p0.17p0.15p0.16p32,383,393
Oct 9, 20240.16p0.17p0.16p0.16p2,405,754
Oct 8, 20240.17p0.17p0.16p0.16p24,980,799
Oct 7, 20240.18p0.18p0.16p0.17p41,413,767
Oct 4, 20240.19p0.22p0.17p0.18p213,503,056
Oct 3, 20240.15p0.19p0.15p0.18p130,694,533
Oct 2, 20240.14p0.16p0.14p0.15p18,298,193
Oct 1, 20240.14p0.14p0.14p0.14p5,098,074
Sep 30, 20240.15p0.15p0.14p0.14p45,738,906
Sep 27, 20240.15p0.16p0.14p0.15p42,370,955
Sep 26, 20240.13p0.18p0.13p0.15p188,199,587
Sep 25, 20240.13p0.13p0.13p0.13p7,986,334
Sep 24, 20240.14p0.14p0.13p0.13p17,295,375
Sep 23, 20240.14p0.14p0.14p0.14p3,000,000
Sep 20, 20240.14p0.15p0.14p0.14p23,280,132
Sep 19, 20240.13p0.15p0.13p0.14p65,212,439
Sep 18, 20240.14p0.14p0.13p0.13p10,459,939
Sep 17, 20240.14p0.14p0.14p0.14p21,236,953
Sep 16, 20240.15p0.14p0.14p0.14p35,153,490
Sep 13, 20240.15p0.15p0.14p0.15p58,629,841
12345
Showing 1 to 50 of 203

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,390.0014.35
Ithaca Energy PLC115.205.69
Goodwin PLC7,120.004.71
Clarkson PLC3,750.004.17
Vistry Group PLC644.003.12
B&M European Value Retail S.A.348.902.92

Fallers

CompanyPrice% Chg
Close Brothers Group PLC203.00-5.32
Cmc Markets PLC276.42-4.19
Barclays PLC252.57-3.84
Standard Chartered PLC928.40-3.19
Natwest Group PLC389.60-2.72
Molten Ventures PLC319.50-2.44