Grafenia (GRA) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grafenia

Date Open High Low Close* Volume
02/02/2015 17.25p 17.25p 16.00p 16.50p 96819
30/01/2015 17.25p 17.25p 17.25p 17.25p 0
29/01/2015 17.50p 17.65p 16.75p 17.25p 46696
28/01/2015 17.50p 17.70p 16.50p 17.50p 28424
27/01/2015 17.50p 17.50p 17.50p 17.50p 0
26/01/2015 19.25p 19.25p 17.00p 17.50p 78523
23/01/2015 19.25p 19.70p 18.58p 19.25p 860
22/01/2015 19.25p 19.70p 19.25p 19.25p 12680
21/01/2015 19.00p 19.25p 18.52p 19.25p 69389
20/01/2015 19.25p 19.35p 19.00p 19.00p 16385
19/01/2015 19.25p 19.50p 18.53p 19.25p 12066
16/01/2015 19.75p 19.75p 18.70p 19.25p 26804
15/01/2015 19.75p 19.95p 19.75p 19.75p 1493
14/01/2015 19.75p 19.75p 19.75p 19.75p 0
13/01/2015 19.75p 19.75p 19.51p 19.75p 2119
12/01/2015 19.75p 19.75p 19.75p 19.75p 0
09/01/2015 19.75p 19.75p 19.75p 19.75p 0
08/01/2015 19.75p 19.75p 19.50p 19.75p 10000
07/01/2015 19.75p 19.98p 19.50p 19.75p 11561
06/01/2015 19.75p 19.90p 19.75p 19.75p 33819
05/01/2015 19.75p 19.75p 19.75p 19.75p 22000
02/01/2015 19.75p 19.75p 19.50p 19.75p 8417
31/12/2014 19.75p 19.75p 19.51p 19.75p 2485
30/12/2014 19.75p 19.75p 19.63p 19.75p 3647
29/12/2014 19.75p 19.75p 19.63p 19.75p 1959
24/12/2014 19.75p 19.75p 19.75p 19.75p 0
23/12/2014 19.75p 19.75p 19.00p 19.75p 196
22/12/2014 19.75p 19.75p 19.50p 19.75p 15000
19/12/2014 20.00p 20.00p 16.00p 19.75p 25315
18/12/2014 20.00p 20.00p 20.00p 20.00p 0
17/12/2014 20.00p 20.25p 20.00p 20.00p 40979
16/12/2014 21.00p 21.00p 19.00p 20.00p 78569
15/12/2014 21.00p 21.00p 21.00p 21.00p 0
12/12/2014 21.00p 21.50p 21.00p 21.00p 7349
11/12/2014 21.00p 21.50p 20.00p 21.00p 14811
10/12/2014 21.50p 22.00p 20.00p 21.00p 61094
09/12/2014 22.50p 22.50p 21.00p 21.50p 24972
08/12/2014 23.25p 23.25p 21.50p 22.50p 91638
05/12/2014 23.25p 23.30p 23.25p 23.25p 7123
04/12/2014 23.25p 23.25p 22.50p 23.25p 45956
03/12/2014 23.25p 23.30p 22.50p 23.25p 2375
02/12/2014 23.25p 23.25p 22.50p 23.25p 4500
01/12/2014 23.00p 23.25p 23.00p 23.25p 36956
28/11/2014 23.00p 23.00p 23.00p 23.00p 0
27/11/2014 23.25p 23.25p 22.50p 23.00p 4686
26/11/2014 23.50p 23.50p 23.00p 23.25p 8018
25/11/2014 23.50p 23.50p 23.00p 23.50p 1000
24/11/2014 23.50p 23.60p 23.00p 23.50p 10207
21/11/2014 23.50p 23.50p 23.00p 23.50p 9769
20/11/2014 23.50p 23.50p 23.10p 23.50p 25000
19/11/2014 23.50p 24.00p 23.50p 23.50p 11407
18/11/2014 23.50p 23.50p 23.45p 23.50p 48000
17/11/2014 23.50p 23.50p 23.50p 23.50p 0
14/11/2014 23.50p 23.50p 23.50p 23.50p 0
13/11/2014 23.50p 23.50p 23.50p 23.50p 0
12/11/2014 23.50p 23.50p 23.49p 23.50p 643142
11/11/2014 24.50p 24.50p 23.15p 23.50p 145187
10/11/2014 20.25p 26.00p 20.25p 24.50p 166463
07/11/2014 21.50p 21.65p 21.50p 21.50p 4563
06/11/2014 21.50p 21.70p 21.20p 21.50p 52780
05/11/2014 21.50p 21.75p 21.10p 21.50p 174949
04/11/2014 21.50p 21.50p 21.50p 21.50p 0
03/11/2014 22.25p 22.25p 21.30p 21.50p 399000
31/10/2014 22.25p 22.50p 21.75p 22.25p 70000
30/10/2014 22.25p 22.25p 21.50p 22.25p 3000
29/10/2014 22.25p 22.25p 22.25p 22.25p 0
28/10/2014 22.00p 22.85p 21.50p 22.25p 21245
27/10/2014 21.50p 22.00p 21.45p 22.00p 32269
24/10/2014 21.50p 21.50p 21.50p 21.50p 0
23/10/2014 21.00p 21.50p 20.50p 21.50p 433250
22/10/2014 21.25p 21.50p 21.25p 21.25p 2317
21/10/2014 20.50p 21.25p 20.50p 21.25p 15000
20/10/2014 20.25p 20.69p 20.25p 20.50p 28932
17/10/2014 20.25p 21.00p 20.25p 20.25p 1190
16/10/2014 20.25p 20.69p 19.80p 20.25p 5091
15/10/2014 20.25p 20.70p 19.80p 20.25p 21699
14/10/2014 20.25p 20.25p 19.80p 20.25p 18384
13/10/2014 20.50p 20.80p 20.00p 20.25p 40226
10/10/2014 21.50p 21.50p 20.00p 20.50p 47904
09/10/2014 22.00p 22.00p 21.10p 21.50p 14347
08/10/2014 22.25p 22.25p 22.25p 22.25p 0
07/10/2014 22.25p 22.70p 21.60p 22.25p 25660
06/10/2014 22.25p 22.50p 21.50p 22.25p 17857
03/10/2014 22.25p 22.75p 21.52p 22.25p 10083
02/10/2014 22.25p 22.25p 22.25p 22.25p 0
01/10/2014 22.25p 22.80p 21.60p 22.25p 11488
30/09/2014 21.75p 22.40p 21.75p 22.25p 110370
29/09/2014 21.75p 22.50p 21.75p 21.75p 0
26/09/2014 21.75p 22.00p 21.75p 21.75p 3864
25/09/2014 21.75p 22.00p 21.75p 21.75p 37727
24/09/2014 21.75p 21.75p 21.74p 21.75p 52213
23/09/2014 21.63p 21.75p 21.50p 21.75p 49686
22/09/2014 21.38p 21.75p 21.38p 21.38p 20210
19/09/2014 21.13p 21.65p 21.13p 21.38p 4912
18/09/2014 21.25p 21.75p 21.13p 21.13p 9769
17/09/2014 21.13p 21.13p 21.13p 21.13p 0
16/09/2014 21.13p 21.30p 21.13p 21.13p 52874
15/09/2014 21.13p 21.22p 21.13p 21.13p 18800
12/09/2014 21.13p 21.13p 21.13p 21.13p 0
11/09/2014 21.13p 21.13p 21.13p 21.13p 0
10/09/2014 21.13p 21.13p 21.13p 21.13p 0
09/09/2014 21.13p 21.18p 21.13p 21.13p 3260
08/09/2014 21.13p 21.15p 21.13p 21.13p 3431
05/09/2014 21.13p 21.75p 21.13p 21.13p 4131
04/09/2014 21.13p 21.75p 21.05p 21.13p 17800
03/09/2014 21.63p 21.65p 21.60p 21.63p 48902
02/09/2014 21.63p 21.75p 21.63p 21.63p 3892
01/09/2014 21.63p 21.75p 21.63p 21.63p 22000
29/08/2014 21.63p 21.75p 21.63p 21.63p 8321
28/08/2014 21.63p 21.75p 21.63p 21.63p 27230
27/08/2014 21.63p 21.65p 21.63p 21.63p 3000
26/08/2014 21.38p 21.75p 21.38p 21.63p 142099
22/08/2014 21.38p 22.00p 21.25p 21.38p 26971
21/08/2014 21.38p 21.65p 21.38p 21.38p 1145
20/08/2014 21.38p 21.65p 21.25p 21.38p 15924
19/08/2014 21.38p 21.38p 21.38p 21.38p 0
18/08/2014 21.38p 21.65p 21.25p 21.38p 592
15/08/2014 21.38p 21.65p 21.22p 21.38p 373
14/08/2014 21.38p 21.50p 21.20p 21.38p 58986
13/08/2014 21.38p 21.65p 21.20p 21.38p 102950
12/08/2014 20.87p 21.65p 20.87p 20.87p 150039
11/08/2014 20.87p 21.65p 20.87p 20.87p 42528
08/08/2014 20.87p 21.00p 20.87p 20.87p 1250
07/08/2014 20.87p 21.65p 20.87p 20.87p 31537
06/08/2014 20.87p 21.50p 20.87p 20.87p 51921
05/08/2014 20.75p 21.65p 20.75p 20.87p 17973
04/08/2014 20.75p 21.50p 20.71p 20.75p 101978
01/08/2014 20.75p 21.50p 20.00p 20.75p 63873
31/07/2014 21.00p 21.00p 20.31p 20.75p 20110
30/07/2014 21.00p 22.00p 20.25p 21.00p 19222
29/07/2014 21.00p 21.75p 21.00p 21.00p 720
28/07/2014 21.00p 21.50p 20.25p 21.00p 34898
25/07/2014 21.25p 21.60p 20.00p 21.00p 47453
24/07/2014 21.75p 21.75p 20.75p 21.25p 140192
23/07/2014 20.75p 22.00p 20.75p 21.75p 55434
22/07/2014 20.75p 20.75p 20.30p 20.75p 6740
21/07/2014 19.75p 21.50p 19.50p 20.75p 49343
18/07/2014 19.75p 19.75p 19.25p 19.75p 0
17/07/2014 19.75p 19.75p 19.25p 19.50p 50000
16/07/2014 19.75p 20.40p 19.25p 19.75p 0
15/07/2014 19.75p 20.40p 19.25p 19.75p 13000
14/07/2014 19.75p 20.40p 19.25p 19.75p 34813
11/07/2014 19.75p 20.40p 19.75p 19.75p 0
10/07/2014 19.75p 20.40p 19.75p 19.75p 4500
09/07/2014 20.00p 20.00p 19.20p 19.75p 14500
08/07/2014 20.00p 20.40p 19.70p 20.00p 12500
07/07/2014 20.25p 20.50p 19.57p 20.00p 115280
04/07/2014 20.25p 21.25p 20.00p 20.25p 0
03/07/2014 20.25p 21.25p 20.00p 20.25p 0
02/07/2014 20.75p 21.25p 20.00p 20.25p 28115
01/07/2014 21.75p 22.35p 21.00p 21.25p 69987
30/06/2014 21.75p 22.00p 21.75p 21.75p 9819
27/06/2014 21.75p 22.00p 21.06p 21.75p 2199
26/06/2014 21.75p 22.05p 21.75p 21.75p 12834
25/06/2014 21.75p 21.75p 21.03p 21.75p 0
24/06/2014 21.75p 21.75p 21.03p 21.75p 4000
23/06/2014 21.75p 22.10p 21.10p 21.75p 25219
20/06/2014 21.75p 22.20p 21.10p 21.75p 29875
19/06/2014 21.75p 22.25p 21.75p 21.75p 3213
18/06/2014 22.50p 22.50p 21.10p 21.75p 40352
17/06/2014 21.50p 23.00p 21.50p 22.50p 313785
16/06/2014 21.50p 22.50p 21.50p 21.50p 43295
13/06/2014 20.75p 22.42p 20.75p 21.50p 113028
12/06/2014 19.75p 21.25p 19.75p 20.75p 77000
11/06/2014 20.50p 20.93p 19.51p 19.75p 25825
10/06/2014 18.50p 20.50p 18.00p 20.50p 66858
09/06/2014 16.50p 18.75p 16.50p 18.00p 96138
06/06/2014 16.75p 18.00p 16.75p 17.50p 23024
05/06/2014 18.00p 19.00p 16.60p 16.75p 91789
04/06/2014 16.75p 18.50p 16.50p 18.00p 245332
03/06/2014 14.50p 17.20p 14.50p 16.50p 211429
02/06/2014 13.50p 15.38p 13.50p 14.50p 65780
30/05/2014 13.50p 13.50p 12.75p 13.50p 0
29/05/2014 12.75p 13.50p 12.75p 13.50p 109929
28/05/2014 12.75p 13.00p 12.75p 12.75p 2000
27/05/2014 12.75p 12.75p 12.60p 12.75p 1000
23/05/2014 12.50p 12.90p 12.50p 12.75p 30705
22/05/2014 12.50p 12.90p 12.50p 12.50p 44289
21/05/2014 12.50p 12.55p 12.50p 12.50p 0
20/05/2014 12.50p 12.55p 12.50p 12.50p 20000
19/05/2014 12.50p 12.55p 12.50p 12.50p 25577
16/05/2014 12.50p 12.60p 12.50p 12.50p 12581
15/05/2014 12.50p 12.50p 12.38p 12.50p 0
14/05/2014 12.50p 12.50p 12.38p 12.50p 0
13/05/2014 12.38p 12.50p 12.38p 12.50p 40311
12/05/2014 12.38p 12.50p 12.00p 12.50p 35120
09/05/2014 12.38p 12.50p 12.20p 12.50p 31487
08/05/2014 12.38p 12.38p 12.23p 12.38p 2029
07/05/2014 12.50p 12.50p 12.00p 12.38p 50000
06/05/2014 12.50p 12.50p 12.30p 12.50p 5762
02/05/2014 12.63p 12.63p 12.01p 12.50p 83252
01/05/2014 12.63p 12.63p 12.60p 12.63p 23000
30/04/2014 12.63p 12.66p 12.50p 12.63p 30167
29/04/2014 12.38p 12.90p 12.25p 12.63p 158860
28/04/2014 12.63p 12.63p 12.26p 12.38p 18684
25/04/2014 13.00p 13.15p 12.50p 12.63p 21635
24/04/2014 13.00p 13.25p 13.00p 13.00p 25100
23/04/2014 13.50p 13.50p 13.00p 13.25p 10000
22/04/2014 13.50p 13.88p 13.50p 13.50p 1001
17/04/2014 14.38p 14.38p 13.38p 13.50p 92214

*Close Price adjusted for both dividends and splits