ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,040.04
1.10%
US Tech 100
21,198.40
1.36%
Dow Jones
43,297.03
0.91%
Brent Oil
73.285
0.00%
Bitcoin
98,579.10
-0.10%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Graft Polymer (uk) Plc (GPL)

  7. Graft Polymer (uk) Plc (GPL) Historical

GPL Graft Polymer (uk) Plc

0.21
0.005 (2.44%)
Dec 24 2024 - Closed
Delayed by 15 minutes

GPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 24 2024 0.21 0.005 2.44% 0.205 0.21 0.205 9,900,763
Dec 23 2024 0.205 -0.01 -4.65% 0.215 0.215 0.205 32,497,688
Dec 20 2024 0.215 0.00 0.00% 0.215 0.215 0.215 7,879,099
Dec 19 2024 0.215 0.005 2.38% 0.21 0.215 0.21 6,156,956
Dec 18 2024 0.21 0.00 0.00% 0.21 0.21 0.21 10,336,285
Dec 17 2024 0.21 -0.005 -2.33% 0.215 0.215 0.205 17,480,608
Dec 16 2024 0.215 -0.025 -10.42% 0.245 0.245 0.205 53,202,731
Dec 13 2024 0.24 0.025 11.63% 0.215 0.245 0.21 43,983,216
Dec 12 2024 0.215 0.02 10.26% 0.195 0.215 0.195 28,785,025
Dec 11 2024 0.195 -0.02 -9.30% 0.22 0.22 0.195 55,751,034
Dec 10 2024 0.215 -0.015 -6.52% 0.23 0.23 0.21 21,953,012
Dec 09 2024 0.23 0.035 17.95% 0.195 0.23 0.195 31,634,498
Dec 06 2024 0.195 0.005 2.63% 0.19 0.195 0.19 17,811,583
Dec 05 2024 0.19 -0.01 -5.00% 0.20 0.20 0.185 27,910,373
Dec 04 2024 0.20 -0.02 -9.09% 0.22 0.225 0.195 67,330,275
Dec 03 2024 0.22 0.005 2.33% 0.215 0.23 0.20 48,058,984
Dec 02 2024 0.215 0.005 2.38% 0.215 0.215 0.215 20,267,419
Nov 29 2024 0.21 0.00 0.00% 0.21 0.215 0.21 19,479,841
Nov 28 2024 0.21 0.00 0.00% 0.21 0.21 0.21 13,528,638
Nov 27 2024 0.21 0.015 7.69% 0.195 0.21 0.195 16,928,435
Nov 26 2024 0.195 0.00 0.00% 0.195 0.195 0.195 4,484,891
Nov 25 2024 0.195 0.00 0.00% 0.195 0.195 0.195 16,254,967
Nov 22 2024 0.195 0.00 0.00% 0.195 0.195 0.185 52,935,786
Nov 21 2024 0.195 0.01 5.41% 0.185 0.195 0.185 13,741,451
Nov 20 2024 0.185 -0.02 -9.76% 0.205 0.205 0.185 40,592,120
Nov 19 2024 0.205 -0.005 -2.38% 0.21 0.21 0.205 46,001,805
Nov 18 2024 0.21 -0.01 -4.55% 0.22 0.22 0.205 38,735,658
Nov 15 2024 0.22 0.01 4.76% 0.21 0.225 0.205 98,487,523
Nov 14 2024 0.21 0.0225 12.00% 0.1875 0.215 0.1825 106,855,490
Nov 13 2024 0.1875 0.03 19.05% 0.1575 0.1875 0.155 54,674,093
Nov 12 2024 0.1575 -0.0025 -1.56% 0.16 0.16 0.1525 15,950,596
Nov 11 2024 0.16 0.00 0.00% 0.16 0.1675 0.16 34,751,108
Nov 08 2024 0.16 0.00 0.00% 0.16 0.1625 0.16 22,000,311
Nov 07 2024 0.16 0.015 10.34% 0.145 0.1625 0.145 37,341,513
Nov 06 2024 0.145 0.00 0.00% 0.145 0.145 0.145 5,510,446
Nov 05 2024 0.145 0.00 0.00% 0.145 0.145 0.145 9,480,556
Nov 04 2024 0.145 -0.01 -6.45% 0.155 0.155 0.145 26,727,572
Nov 01 2024 0.155 0.0175 12.73% 0.1375 0.1575 0.1375 36,278,693
Oct 31 2024 0.1375 -0.005 -3.51% 0.1425 0.1425 0.1375 20,047,370
Oct 30 2024 0.1425 0.01 7.55% 0.1325 0.145 0.1325 50,767,370
Oct 29 2024 0.1325 0.00 0.00% 0.1325 0.1325 0.1225 37,285,614
Oct 28 2024 0.1325 -0.0025 -1.85% 0.135 0.135 0.1325 3,989,289
Oct 25 2024 0.135 -0.005 -3.57% 0.14 0.14 0.135 18,555,483
Oct 24 2024 0.14 0.00 0.00% 0.14 0.14 0.14 6,803,170
Oct 23 2024 0.14 0.005 3.70% 0.135 0.14 0.135 13,782,763
Oct 22 2024 0.135 -0.01 -6.90% 0.145 0.145 0.135 7,344,475
Oct 21 2024 0.145 0.00 0.00% 0.145 0.145 0.145 2,101,758
Oct 18 2024 0.145 -0.0025 -1.69% 0.1475 0.1475 0.135 31,793,521
Oct 17 2024 0.1475 0.0025 1.72% 0.145 0.1475 0.145 5,911,000
Oct 16 2024 0.145 -0.0025 -1.69% 0.1475 0.1475 0.145 9,532,312
Oct 15 2024 0.1475 -0.015 -9.23% 0.165 0.165 0.1475 26,532,165
Oct 14 2024 0.1625 0.015 10.17% 0.1475 0.1625 0.1475 33,445,166
Oct 11 2024 0.1475 -0.01 -6.35% 0.1575 0.1575 0.1475 31,108,215
Oct 10 2024 0.1575 -0.005 -3.08% 0.1625 0.1625 0.1575 54,383,393
Oct 09 2024 0.1625 0.00 0.00% 0.1625 0.1625 0.1625 2,405,754
Oct 08 2024 0.1625 -0.01 -5.80% 0.175 0.175 0.1575 24,980,799
Oct 07 2024 0.1725 -0.0075 -4.17% 0.18 0.18 0.165 43,424,563
Oct 04 2024 0.18 -0.0025 -1.37% 0.19 0.215 0.18 232,639,952
Oct 03 2024 0.1825 0.03 19.67% 0.1525 0.1825 0.1525 140,744,533
Oct 02 2024 0.1525 0.0075 5.17% 0.145 0.1525 0.145 18,298,193
Oct 01 2024 0.145 0.00 0.00% 0.145 0.1535 0.1425 5,098,074
Sep 30 2024 0.145 -0.0075 -4.92% 0.1525 0.1525 0.14 45,738,906
Sep 27 2024 0.1525 -0.0025 -1.61% 0.155 0.165 0.15 42,370,955
Sep 26 2024 0.155 0.0275 21.57% 0.1275 0.1725 0.1275 192,199,587

Your Recent History

LSE
GPL
Graft Polymer (uk)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads