Advertisement
Advertisement
U.S. markets open in 5 hours 49 minutes
S&P Futures
4,377.25 +16.25 (+0.37%) Dow Futures
34,340.00 +108.00 (+0.32%) Nasdaq Futures
14,936.50 +67.00 (+0.45%) Russell 2000 Futures
1,800.50 +7.80 (+0.44%) Crude Oil
90.52 +0.49 (+0.54%) Gold
1,943.90 -1.70 (-0.09%)
Graft Polymer (UK) Plc (GPL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 11:07AM BST. Market open.
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 0.0000 | 0.0000 | 0.0000 | 2.3500 | 2.3500 | 4,186,050 |
| Sep 21, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Sep 20, 2023 | 2.3500 | 2.3200 | 2.2100 | 2.3500 | 2.3500 | 409,535 |
| Sep 19, 2023 | 2.3500 | 2.5600 | 2.2000 | 2.3500 | 2.3500 | 1,025 |
| Sep 18, 2023 | 2.3500 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 12,254 |
| Sep 15, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Sep 14, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Sep 13, 2023 | 2.5000 | 2.5000 | 2.2500 | 2.3500 | 2.3500 | 257,778 |
| Sep 12, 2023 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 50,432 |
| Sep 11, 2023 | 2.5500 | 2.6000 | 2.5390 | 2.5000 | 2.5000 | 18,700 |
| Sep 08, 2023 | 2.5000 | 2.4400 | 2.4400 | 2.5000 | 2.5000 | 5,000 |
| Sep 07, 2023 | 2.5000 | 2.4800 | 2.4400 | 2.5000 | 2.5000 | 146,539 |
| Sep 06, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Sep 05, 2023 | 2.4500 | 2.6020 | 2.4990 | 2.5000 | 2.5000 | 170,405 |
| Sep 04, 2023 | 2.3500 | 2.6500 | 2.2000 | 2.4500 | 2.4500 | 339,623 |
| Sep 01, 2023 | 2.2500 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | 3,949 |
| Aug 31, 2023 | 2.2500 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 13,198 |
| Aug 30, 2023 | 2.4000 | 2.8900 | 2.2000 | 2.2500 | 2.2500 | 552,592 |
| Aug 29, 2023 | 2.4000 | 2.3310 | 2.3000 | 2.3000 | 2.3000 | 57,901 |
| Aug 25, 2023 | 2.2000 | 2.4800 | 2.0000 | 2.4000 | 2.4000 | 701,725 |
| Aug 24, 2023 | 2.6000 | 2.7000 | 2.1250 | 2.2000 | 2.2000 | 415,433 |
| Aug 23, 2023 | 2.2000 | 3.1250 | 2.3300 | 2.6000 | 2.6000 | 2,576,172 |
| Aug 22, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 21, 2023 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 8,511 |
| Aug 18, 2023 | 2.2000 | 2.0600 | 2.0600 | 2.2000 | 2.2000 | 23,571 |
| Aug 17, 2023 | 2.3500 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 50,024 |
| Aug 16, 2023 | 2.3500 | 2.3580 | 2.3580 | 2.3500 | 2.3500 | 8,511 |
| Aug 15, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Aug 14, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Aug 11, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Aug 10, 2023 | 2.3500 | 2.3680 | 2.3680 | 2.3500 | 2.3500 | 3,589 |
| Aug 09, 2023 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 30,000 |
| Aug 08, 2023 | 2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 2,348 |
| Aug 07, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Aug 04, 2023 | 2.4000 | 2.4400 | 2.2050 | 2.3500 | 2.3500 | 105,000 |
| Aug 03, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Aug 02, 2023 | 2.7000 | 2.5350 | 2.5000 | 2.4000 | 2.4000 | 293,174 |
| Aug 01, 2023 | 3.0000 | 3.2000 | 2.7100 | 2.7500 | 2.7500 | 329,229 |
| Jul 31, 2023 | 2.3500 | 3.1250 | 2.3000 | 2.9000 | 2.9000 | 1,265,693 |
| Jul 28, 2023 | 2.3500 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 115,048 |
| Jul 27, 2023 | 2.2500 | 2.5000 | 1.9800 | 2.3500 | 2.3500 | 692,489 |
| Jul 26, 2023 | 1.7000 | 2.6800 | 1.7800 | 2.2500 | 2.2500 | 2,408,208 |
| Jul 25, 2023 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 17,384 |
| Jul 24, 2023 | 1.6000 | 1.6750 | 1.5990 | 1.6000 | 1.6000 | 280,294 |
| Jul 21, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jul 20, 2023 | 1.9000 | 1.8300 | 1.5000 | 1.6000 | 1.6000 | 238,037 |
| Jul 19, 2023 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 7,864 |
| Jul 18, 2023 | 1.9000 | 1.9800 | 1.8320 | 1.9000 | 1.9000 | 307,174 |
| Jul 17, 2023 | 2.0500 | 1.9200 | 1.8550 | 1.9000 | 1.9000 | 271,446 |
| Jul 14, 2023 | 1.9000 | 2.1000 | 1.8150 | 2.0500 | 2.0500 | 442,716 |
| Jul 13, 2023 | 1.5500 | 2.7500 | 1.6200 | 1.9000 | 1.9000 | 2,911,077 |
| Jul 12, 2023 | 1.6000 | 1.8500 | 1.5080 | 1.5500 | 1.5500 | 287,179 |
| Jul 11, 2023 | 3.0000 | 3.0000 | 1.5750 | 1.6000 | 1.6000 | 278,869 |
| Jul 10, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 07, 2023 | 3.0000 | 2.8800 | 2.8500 | 3.0000 | 3.0000 | 13,822 |
| Jul 06, 2023 | 3.0000 | 2.9600 | 2.8800 | 3.0000 | 3.0000 | 101,744 |
| Jul 05, 2023 | 3.1000 | 3.0040 | 2.5500 | 2.8000 | 2.8000 | 349,652 |
| Jul 04, 2023 | 2.9000 | 2.7000 | 2.7000 | 2.9000 | 2.9000 | 187,730 |
| Jul 03, 2023 | 4.1000 | 4.3000 | 2.7800 | 2.9000 | 2.9000 | 485,718 |
| Jun 30, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 29, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 28, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 27, 2023 | 4.0500 | 3.9000 | 3.9000 | 4.1000 | 4.1000 | 132 |
| Jun 26, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 23, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 22, 2023 | 4.1000 | 3.9000 | 3.9000 | 4.1000 | 4.1000 | 30 |
| Jun 21, 2023 | 4.1000 | 4.3000 | 3.9000 | 4.1000 | 4.1000 | 349 |
| Jun 20, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 19, 2023 | 4.1000 | 3.9000 | 3.9000 | 4.1000 | 4.1000 | 295 |
| Jun 16, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 15, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 14, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 13, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 12, 2023 | 4.1000 | 4.3000 | 3.9000 | 4.1000 | 4.1000 | 2,761 |
| Jun 09, 2023 | 4.1000 | 3.9000 | 3.9000 | 4.1000 | 4.1000 | 12,188 |
| Jun 08, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 07, 2023 | 4.1000 | 3.9000 | 3.9000 | 4.1000 | 4.1000 | 43 |
| Jun 06, 2023 | 4.1000 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 27 |
| Jun 05, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jun 02, 2023 | 4.1500 | 4.0000 | 3.5000 | 4.1000 | 4.1000 | 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
