Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Graft Polymer (uk) Plc (GPL)
Graft Polymer (uk) Plc (GPL) Historical

GPL Graft Polymer (uk) Plc

0.185

-0.005 (-2.63%)

Jul 19 2024 - Closed

Delayed by 15 minutes

GPL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.185	-0.005	-2.63%	0.185	0.215	0.165	154,200,856
Jul 18 2024	0.19	-0.06	-24.00%	0.28	0.285	0.185	623,980,569
Jul 17 2024	0.25	0.00	0.00%	0.25	0.265	0.23	226,989,548
Jul 16 2024	0.25	-0.01	-3.85%	0.27	0.28	0.225	293,197,331
Jul 15 2024	0.26	-0.04	-13.33%	0.305	0.315	0.23	501,264,594
Jul 12 2024	0.30	0.095	46.34%	0.215	0.315	0.215	683,445,946
Jul 11 2024	0.205	0.0625	43.86%	0.1425	0.225	0.1425	843,514,822
Jul 10 2024	0.1425	0.02	16.33%	0.1225	0.16	0.1225	239,220,890
Jul 09 2024	0.1225	0.0075	6.52%	0.115	0.16	0.115	299,972,299
Jul 08 2024	0.115	0.00	0.00%	0.115	0.115	0.11	16,002,085
Jul 05 2024	0.115	-0.02	-14.81%	0.135	0.14	0.115	35,796,781
Jul 04 2024	0.135	0.00	0.00%	0.135	0.165	0.135	38,138,376
Jul 03 2024	0.135	-0.215	-61.43%	0.35	0.40	0.135	67,529,562
Jul 02 2024	0.35	0.025	7.69%	0.325	0.45	0.325	12,687,111
Jul 01 2024	0.325	-0.10	-23.53%	0.425	0.425	0.325	7,566,720
Jun 28 2024	0.425	0.00	0.00%	0.425	0.425	0.425	1,951,395
Jun 27 2024	0.425	-0.05	-10.53%	0.475	0.475	0.375	5,098,832
Jun 26 2024	0.475	0.00	0.00%	0.475	0.475	0.45	785,986
Jun 25 2024	0.475	-0.025	-5.00%	0.50	0.50	0.45	2,362,355
Jun 24 2024	0.50	-0.025	-4.76%	0.525	0.59	0.48	11,332,104
Jun 21 2024	0.525	0.08	17.98%	0.445	0.60	0.445	24,225,150
Jun 20 2024	0.445	-0.03	-6.32%	0.475	0.475	0.445	682,479
Jun 19 2024	0.475	-0.025	-5.00%	0.50	0.50	0.415	13,859,001
Jun 18 2024	0.50	0.025	5.26%	0.475	0.585	0.435	18,174,201
Jun 17 2024	0.475	-0.04	-7.77%	0.515	0.515	0.475	186,663
Jun 14 2024	0.515	-0.025	-4.63%	0.54	0.56	0.49	5,938,957
Jun 13 2024	0.54	-0.035	-6.09%	0.575	0.585	0.525	11,409,388
Jun 12 2024	0.575	-0.025	-4.17%	0.625	0.625	0.575	5,182,738
Jun 11 2024	0.60	-0.075	-11.11%	0.675	0.675	0.55	13,283,879
Jun 10 2024	0.675	-0.10	-12.90%	0.825	0.875	0.675	16,124,121
Jun 07 2024	0.775	0.30	63.16%	0.50	1.05	0.50	65,956,758
Jun 06 2024	0.475	-0.125	-20.83%	0.60	0.60	0.475	3,737,244
Jun 05 2024	0.60	0.05	9.09%	0.55	0.625	0.475	13,128,760
Jun 04 2024	0.55	-0.325	-37.14%	0.875	0.875	0.525	20,389,961
Jun 03 2024	0.875	-0.135	-13.37%	1.075	1.15	0.80	19,092,111
May 31 2024	1.01	0.09	9.19%	1.05	1.35	0.875	65,623,953
May 30 2024	0.925	0.60	184.62%	0.325	0.975	0.325	73,451,274
May 29 2024	0.325	-0.05	-13.33%	0.375	0.40	0.275	12,424,953
May 28 2024	0.375	0.25	200.00%	0.135	0.545	0.135	84,075,854
May 24 2024	0.125	0.00	0.00%	0.125	0.125	0.125	0.00
May 23 2024	0.125	-0.02	-13.79%	0.145	0.145	0.115	2,835,917
May 22 2024	0.145	0.00	0.00%	0.145	0.145	0.145	0.00
May 21 2024	0.145	0.00	0.00%	0.145	0.145	0.145	0.00
May 20 2024	0.145	0.00	0.00%	0.145	0.145	0.145	0.00
May 17 2024	0.145	0.00	0.00%	0.145	0.145	0.145	0.00
May 16 2024	0.145	0.00	0.00%	0.145	0.145	0.145	0.00
May 15 2024	0.145	0.00	0.00%	0.145	0.145	0.145	0.00
May 14 2024	0.145	0.00	0.00%	0.145	0.145	0.145	450,000
May 13 2024	0.145	-0.015	-9.38%	0.16	0.16	0.145	1,016,205
May 10 2024	0.16	0.00	0.00%	0.16	0.16	0.16	355,371
May 09 2024	0.16	-0.005	-3.03%	0.165	0.165	0.16	3,256,743
May 08 2024	0.165	0.00	0.00%	0.165	0.165	0.165	2,669,429
May 07 2024	0.165	0.01	6.45%	0.16	0.185	0.16	13,163,344
May 03 2024	0.155	-0.005	-3.13%	0.16	0.17	0.145	9,942,295
May 02 2024	0.16	0.015	10.34%	0.145	0.21	0.145	18,773,021
May 01 2024	0.145	0.005	3.57%	0.14	0.145	0.14	1,266,549
Apr 30 2024	0.14	0.00	0.00%	0.14	0.14	0.14	791
Apr 29 2024	0.14	0.00	0.00%	0.14	0.14	0.14	0.00
Apr 26 2024	0.14	0.00	0.00%	0.14	0.14	0.14	0.00
Apr 25 2024	0.14	0.00	0.00%	0.14	0.14	0.14	0.00
Apr 24 2024	0.14	0.005	3.70%	0.135	0.17	0.135	511,910
Apr 23 2024	0.135	0.00	0.00%	0.135	0.135	0.135	511,910
Apr 22 2024	0.135	0.00	0.00%	0.135	0.135	0.135	0.00

Graft Polymer (uk)

Delayed Upgrade Clock

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