GPL.L - Graft Polymer (UK) Plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 150,767 |
| Jun 01, 2023 | 4.1500 | 4.3000 | 4.0000 | 4.1500 | 4.1500 | 347 |
| May 31, 2023 | 4.1500 | 4.3000 | 4.0000 | 4.1500 | 4.1500 | 10,033 |
| May 30, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| May 26, 2023 | 4.1500 | 4.3000 | 4.0450 | 4.1500 | 4.1500 | 2,332 |
| May 25, 2023 | 4.2500 | 4.0000 | 3.8000 | 4.1500 | 4.1500 | 25,415 |
| May 24, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 23, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 22, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 19, 2023 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 164 |
| May 18, 2023 | 4.1500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 61,156 |
| May 17, 2023 | 4.2500 | 4.3000 | 3.8000 | 4.1500 | 4.1500 | 261,607 |
| May 16, 2023 | 4.6000 | 4.5000 | 3.7000 | 4.2500 | 4.2500 | 363,511 |
| May 15, 2023 | 4.6000 | 4.5000 | 4.4000 | 4.6000 | 4.6000 | 59,155 |
| May 12, 2023 | 4.6000 | 4.0000 | 4.0000 | 4.6000 | 4.6000 | 93,023 |
| May 11, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 10, 2023 | 5.1750 | 5.1000 | 4.1000 | 4.6000 | 4.6000 | 578,301 |
| May 09, 2023 | 5.3750 | 5.3000 | 5.0000 | 5.1750 | 5.1750 | 155,262 |
| May 05, 2023 | 5.3750 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 190 |
| May 04, 2023 | 5.3750 | 5.5000 | 5.5000 | 5.3750 | 5.3750 | 20 |
| May 03, 2023 | 5.3750 | 5.5000 | 5.3000 | 5.3750 | 5.3750 | 20,759 |
| May 02, 2023 | 5.2500 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 16,804 |
| Apr 28, 2023 | 4.6000 | 6.0000 | 4.5250 | 5.5000 | 5.5000 | 1,223,612 |
| Apr 27, 2023 | 8.0000 | 8.0000 | 4.5000 | 4.6000 | 4.6000 | 1,671,234 |
| Apr 26, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 25, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 24, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 21, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 20, 2023 | 8.1250 | 8.2500 | 8.2500 | 8.1250 | 8.1250 | 13 |
| Apr 19, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 18, 2023 | 8.1250 | 7.0000 | 7.0000 | 8.1250 | 8.1250 | 186,047 |
| Apr 17, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 14, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 13, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 12, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 11, 2023 | 8.1250 | 8.2500 | 8.2500 | 8.1250 | 8.1250 | 12 |
| Apr 06, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 05, 2023 | 8.1250 | 7.5000 | 7.5000 | 8.1250 | 8.1250 | 46,512 |
| Apr 04, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Apr 03, 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Mar 31, 2023 | 9.1250 | 9.0000 | 8.5000 | 8.1250 | 8.1250 | 10,000 |
| Mar 30, 2023 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | - |
| Mar 29, 2023 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | - |
| Mar 28, 2023 | 9.2500 | 9.0000 | 9.0000 | 9.2500 | 9.2500 | 22,001 |
| Mar 27, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 24, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 23, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 22, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 21, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 20, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 17, 2023 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
| Mar 16, 2023 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
| Mar 15, 2023 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
| Mar 14, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 13, 2023 | 9.2500 | 9.7000 | 9.5000 | 9.2500 | 9.2500 | 322 |
| Mar 10, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Mar 09, 2023 | 9.2500 | 9.0150 | 9.0000 | 9.2500 | 9.2500 | 20,000 |
| Mar 08, 2023 | 9.5000 | 9.0000 | 9.0000 | 9.2500 | 9.2500 | 9,000 |
| Mar 07, 2023 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Mar 06, 2023 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Mar 03, 2023 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| Mar 02, 2023 | 10.5000 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | 5,000 |
| Mar 01, 2023 | 12.2000 | 11.8000 | 10.0000 | 10.5000 | 10.5000 | 145,506 |
| Feb 28, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 27, 2023 | 12.2000 | 12.1000 | 12.1000 | 12.2000 | 12.2000 | 8,000 |
| Feb 24, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 23, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 22, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 21, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 20, 2023 | 12.2000 | 12.1000 | 12.1000 | 12.2000 | 12.2000 | 197 |
| Feb 17, 2023 | 12.2000 | 12.1000 | 12.1000 | 12.2000 | 12.2000 | 5,000 |
| Feb 16, 2023 | 12.2000 | 12.1000 | 12.1000 | 12.2000 | 12.2000 | 5,000 |
| Feb 15, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 14, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 13, 2023 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Feb 10, 2023 | 12.2000 | 12.1000 | 12.1000 | 12.2000 | 12.2000 | 25,000 |
| Feb 09, 2023 | 12.2000 | 12.1060 | 12.1000 | 12.2000 | 12.2000 | 362 |
| Feb 08, 2023 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | - |
| Feb 07, 2023 | 12.2000 | 12.1000 | 12.1000 | 12.1500 | 12.1500 | 5,000 |
| Feb 06, 2023 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | - |
| Feb 03, 2023 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | - |
| Feb 02, 2023 | 12.9000 | 12.8000 | 12.7000 | 12.8500 | 12.8500 | 30,000 |
| Feb 01, 2023 | 13.5500 | 12.5000 | 12.5000 | 12.9000 | 12.9000 | 25,000 |
| Jan 31, 2023 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | - |
| Jan 30, 2023 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | - |
| Jan 27, 2023 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | - |
| Jan 26, 2023 | 13.6500 | 13.5000 | 13.5000 | 13.5500 | 13.5500 | 10,000 |
| Jan 25, 2023 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | - |
| Jan 24, 2023 | 13.9000 | 13.8000 | 13.8000 | 13.6500 | 13.6500 | 5,000 |
| Jan 23, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 20, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 19, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 18, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 17, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 16, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 13, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 12, 2023 | 13.9000 | 13.8000 | 13.8000 | 13.9000 | 13.9000 | 5,500 |
| Jan 11, 2023 | 13.9000 | 13.8000 | 13.8000 | 13.9000 | 13.9000 | 1,086 |
| Jan 10, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Jan 09, 2023 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.