Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/04/2014 14.38p 14.38p 14.00p 14.38p 13259
15/04/2014 14.38p 14.50p 14.38p 14.38p 1359
14/04/2014 14.50p 14.88p 13.75p 14.38p 102178
11/04/2014 14.50p 14.90p 14.10p 14.50p 29046
10/04/2014 14.50p 14.90p 14.00p 14.50p 10205
09/04/2014 14.50p 14.50p 14.00p 14.50p 140000
08/04/2014 14.25p 14.95p 14.10p 14.50p 90160
07/04/2014 13.25p 14.45p 13.25p 14.25p 248976
04/04/2014 13.25p 14.62p 12.50p 13.25p 235494
03/04/2014 14.62p 14.75p 14.25p 14.62p 0
02/04/2014 14.62p 14.65p 14.25p 14.62p 43213
01/04/2014 15.25p 15.25p 14.25p 14.62p 32166
31/03/2014 15.25p 15.25p 15.05p 15.25p 1000
28/03/2014 15.25p 16.00p 15.00p 16.00p 0
27/03/2014 15.75p 15.76p 15.00p 15.25p 399146
26/03/2014 15.75p 15.75p 15.50p 15.75p 13494
25/03/2014 15.75p 15.75p 15.50p 15.75p 0
24/03/2014 15.75p 15.75p 15.50p 15.75p 19168
21/03/2014 15.75p 15.75p 15.56p 15.75p 10011
20/03/2014 15.75p 15.75p 15.63p 15.75p 1580
19/03/2014 15.75p 15.75p 15.50p 15.75p 4464
18/03/2014 16.50p 16.50p 15.13p 15.75p 36231
17/03/2014 16.50p 16.50p 16.00p 16.00p 2245
14/03/2014 16.75p 16.75p 16.00p 16.50p 26992
13/03/2014 16.75p 16.75p 16.07p 16.75p 1500
12/03/2014 17.25p 17.25p 16.00p 16.75p 43500
11/03/2014 17.25p 17.25p 16.50p 17.25p 44250
10/03/2014 17.50p 17.50p 16.50p 17.25p 25000
07/03/2014 17.50p 17.50p 17.00p 17.50p 29795
06/03/2014 17.25p 17.69p 17.25p 17.50p 1395
05/03/2014 17.50p 17.70p 17.12p 17.25p 31182
04/03/2014 16.00p 18.00p 16.00p 17.50p 151408
03/03/2014 15.00p 16.45p 15.00p 16.00p 93981
28/02/2014 14.75p 15.00p 14.50p 15.00p 30062
27/02/2014 14.50p 14.70p 14.50p 14.50p 6733
26/02/2014 14.50p 14.70p 14.50p 14.50p 0
25/02/2014 14.50p 14.70p 14.50p 14.50p 0
24/02/2014 14.50p 14.70p 14.50p 14.50p 3299
21/02/2014 14.50p 14.70p 14.50p 14.50p 2000
20/02/2014 14.50p 14.50p 14.25p 14.50p 0
19/02/2014 14.50p 14.50p 14.25p 14.50p 7374
18/02/2014 14.50p 14.50p 14.25p 14.50p 431
17/02/2014 14.50p 14.75p 14.25p 14.50p 101975
14/02/2014 14.50p 14.95p 14.50p 14.50p 3571
13/02/2014 14.50p 14.85p 14.25p 14.50p 108059
12/02/2014 14.25p 14.50p 14.10p 14.50p 23744
11/02/2014 14.25p 14.25p 14.03p 14.25p 158624
10/02/2014 14.25p 14.25p 14.15p 14.25p 7067
07/02/2014 14.25p 14.25p 14.00p 14.25p 70000
06/02/2014 14.25p 14.25p 13.80p 14.25p 57201
05/02/2014 14.25p 14.25p 14.02p 14.25p 3234
04/02/2014 14.25p 14.25p 14.02p 14.25p 10419
03/02/2014 14.00p 14.25p 13.65p 14.25p 850100
31/01/2014 13.75p 14.25p 13.75p 14.00p 686000
30/01/2014 13.75p 13.80p 13.55p 13.75p 100000
29/01/2014 13.75p 13.75p 13.50p 13.75p 31431
28/01/2014 13.75p 13.75p 13.00p 13.75p 90000
27/01/2014 13.75p 13.75p 13.50p 13.75p 0
24/01/2014 13.75p 13.75p 13.50p 13.75p 0
23/01/2014 13.75p 13.75p 13.50p 13.75p 4083
22/01/2014 13.75p 13.75p 13.75p 13.75p 16398
21/01/2014 14.25p 14.25p 13.50p 13.75p 71611
20/01/2014 14.25p 14.25p 13.63p 14.25p 42681
17/01/2014 14.50p 14.60p 13.75p 14.25p 38875
16/01/2014 14.00p 14.75p 13.25p 14.50p 245309
15/01/2014 13.63p 13.84p 13.00p 13.25p 36204
14/01/2014 14.62p 14.62p 13.25p 13.63p 102529
13/01/2014 15.75p 15.75p 14.00p 14.62p 206965
10/01/2014 16.50p 16.50p 15.50p 15.75p 89150
09/01/2014 16.50p 16.50p 16.10p 16.50p 18776
08/01/2014 16.50p 16.60p 16.50p 16.50p 0
07/01/2014 16.50p 16.60p 16.50p 16.50p 1487
06/01/2014 16.50p 16.50p 16.10p 16.50p 1150
03/01/2014 16.50p 16.60p 16.05p 16.50p 27601
02/01/2014 16.50p 16.50p 16.15p 16.50p 19470
31/12/2013 16.50p 16.65p 16.10p 16.50p 24850
30/12/2013 16.50p 17.00p 16.00p 16.50p 1265964
27/12/2013 16.50p 16.68p 16.00p 16.50p 6453
24/12/2013 16.50p 16.50p 16.00p 16.50p 657
23/12/2013 16.75p 16.75p 16.50p 16.50p 27372
20/12/2013 16.75p 16.75p 16.70p 16.75p 1478
19/12/2013 16.75p 16.75p 16.50p 16.75p 4937
18/12/2013 16.75p 17.00p 16.50p 16.75p 3000
17/12/2013 16.75p 17.00p 16.50p 17.00p 6400
16/12/2013 16.75p 17.00p 16.50p 16.75p 51654
13/12/2013 16.75p 16.80p 16.50p 16.75p 15738
12/12/2013 16.75p 16.75p 16.50p 16.75p 3712
11/12/2013 17.50p 17.60p 16.00p 17.50p 48356
10/12/2013 17.50p 17.50p 17.10p 17.50p 4801
09/12/2013 17.75p 17.87p 17.10p 17.50p 32148
06/12/2013 17.87p 18.50p 17.50p 17.50p 279023
05/12/2013 18.13p 18.13p 17.79p 18.13p 28415
04/12/2013 18.13p 18.13p 17.71p 18.13p 14778
03/12/2013 18.13p 18.13p 17.75p 18.13p 18750
02/12/2013 18.25p 18.25p 17.25p 18.13p 43363
29/11/2013 18.50p 18.50p 17.10p 18.25p 39814
28/11/2013 18.50p 18.50p 18.00p 18.50p 1277
27/11/2013 18.75p 18.75p 18.00p 18.50p 21375
26/11/2013 18.75p 18.75p 17.38p 18.75p 0
25/11/2013 18.75p 18.75p 17.38p 18.75p 30307
22/11/2013 19.13p 19.13p 18.05p 18.75p 34000
21/11/2013 19.13p 19.13p 18.75p 19.13p 11600
20/11/2013 19.13p 19.13p 18.75p 19.13p 0
19/11/2013 19.13p 19.13p 18.75p 19.13p 6435
18/11/2013 19.25p 19.25p 18.50p 19.13p 52500
15/11/2013 19.25p 19.37p 19.00p 19.25p 0
14/11/2013 19.37p 19.37p 19.00p 19.25p 47000
13/11/2013 19.37p 19.37p 19.30p 19.37p 0
12/11/2013 19.37p 19.37p 19.30p 19.37p 24107
11/11/2013 19.25p 19.37p 19.00p 19.37p 53639
08/11/2013 19.25p 19.25p 19.10p 19.25p 0
07/11/2013 19.25p 19.25p 19.10p 19.25p 31095
06/11/2013 19.25p 19.25p 19.10p 19.25p 5147
05/11/2013 19.75p 19.75p 18.00p 19.25p 25428
04/11/2013 19.75p 21.00p 19.00p 19.75p 57532
01/11/2013 21.50p 21.50p 20.63p 21.00p 36000
31/10/2013 21.50p 21.50p 21.00p 21.50p 10000
30/10/2013 21.50p 21.50p 21.00p 21.50p 10000
29/10/2013 21.50p 21.65p 21.15p 21.50p 10355
28/10/2013 21.75p 21.75p 21.50p 21.50p 6000
25/10/2013 21.75p 21.75p 21.00p 21.75p 23500
24/10/2013 21.75p 21.90p 21.75p 21.75p 22662
23/10/2013 21.75p 21.75p 21.70p 21.75p 928
22/10/2013 21.75p 21.75p 21.57p 21.75p 1229
21/10/2013 21.75p 21.75p 21.75p 21.75p 35000
18/10/2013 21.75p 21.75p 21.00p 21.75p 0
17/10/2013 21.75p 21.75p 21.00p 21.75p 0
16/10/2013 21.75p 21.75p 21.00p 21.75p 30000
15/10/2013 21.75p 21.75p 21.75p 21.75p 2279
14/10/2013 21.75p 21.90p 21.50p 21.75p 26075
11/10/2013 21.50p 21.75p 19.88p 21.75p 0
10/10/2013 19.88p 21.50p 19.88p 21.50p 55763
09/10/2013 19.50p 20.75p 19.50p 20.50p 15963
08/10/2013 16.00p 20.25p 16.00p 19.50p 47997
07/10/2013 20.25p 20.45p 20.25p 20.25p 2473
04/10/2013 20.25p 20.50p 20.00p 20.25p 31300
03/10/2013 21.00p 21.00p 20.25p 20.25p 21700
02/10/2013 21.00p 21.29p 20.06p 21.00p 0
01/10/2013 21.00p 21.29p 20.06p 21.00p 0
30/09/2013 20.75p 21.29p 20.06p 21.00p 30833
27/09/2013 21.25p 21.25p 21.01p 21.25p 15840
26/09/2013 21.50p 21.50p 21.00p 21.25p 52473
25/09/2013 21.50p 21.50p 21.00p 21.50p 5000
24/09/2013 21.50p 21.50p 21.20p 21.50p 2792
23/09/2013 21.50p 21.50p 21.30p 21.50p 14276
20/09/2013 21.00p 21.50p 21.00p 21.50p 16526
19/09/2013 21.00p 21.00p 21.00p 21.00p 23000
18/09/2013 21.00p 21.50p 20.50p 21.00p 0
17/09/2013 21.50p 21.50p 20.50p 21.00p 11141
16/09/2013 22.00p 22.00p 20.50p 21.50p 36200
13/09/2013 22.00p 22.00p 21.55p 22.00p 16443
12/09/2013 22.00p 22.00p 21.00p 22.00p 17500
11/09/2013 21.25p 22.00p 21.25p 22.00p 40000
10/09/2013 21.25p 21.50p 21.25p 21.25p 19245
09/09/2013 23.00p 23.00p 21.25p 21.25p 33671
06/09/2013 23.00p 23.00p 23.00p 23.00p 1240
05/09/2013 23.50p 23.50p 22.50p 23.00p 24109
04/09/2013 24.00p 24.00p 23.00p 23.50p 16561
03/09/2013 24.25p 24.25p 23.55p 24.00p 11889
02/09/2013 24.25p 24.50p 23.50p 24.25p 0
30/08/2013 24.25p 24.50p 23.50p 24.25p 0
29/08/2013 24.25p 24.50p 23.50p 24.25p 0
28/08/2013 24.50p 24.50p 23.50p 24.25p 12200
27/08/2013 25.25p 25.25p 24.00p 24.50p 29500
23/08/2013 25.25p 25.25p 25.00p 25.25p 10588
22/08/2013 25.25p 25.25p 24.00p 25.25p 40000
21/08/2013 25.25p 25.25p 25.02p 25.25p 7034
20/08/2013 23.63p 25.42p 23.60p 25.25p 48639
19/08/2013 23.13p 24.20p 23.13p 23.63p 59237
16/08/2013 23.00p 23.30p 23.00p 23.13p 5000
15/08/2013 23.00p 23.35p 23.00p 23.00p 3292
14/08/2013 23.50p 23.70p 23.00p 23.00p 6255
13/08/2013 23.50p 24.00p 22.75p 23.50p 0
12/08/2013 22.75p 24.00p 22.75p 23.50p 30648
09/08/2013 22.50p 23.00p 22.50p 22.75p 60167
08/08/2013 22.50p 23.00p 22.50p 22.50p 3500
07/08/2013 22.50p 23.50p 22.50p 23.50p 6515
06/08/2013 22.00p 23.75p 22.00p 22.50p 42085
05/08/2013 21.00p 23.00p 21.00p 22.50p 178597
02/08/2013 19.63p 21.83p 19.36p 21.00p 439728
01/08/2013 19.50p 19.63p 19.27p 19.63p 15692
31/07/2013 19.50p 19.50p 19.15p 19.50p 4200
30/07/2013 19.50p 19.50p 19.25p 19.50p 13221
29/07/2013 19.00p 19.50p 18.88p 19.50p 31886
26/07/2013 19.00p 19.00p 18.25p 19.00p 15000
25/07/2013 19.00p 19.00p 18.90p 19.00p 6766
24/07/2013 19.00p 19.00p 18.25p 19.00p 9216
23/07/2013 19.00p 19.00p 18.20p 19.00p 850
22/07/2013 18.50p 19.38p 18.00p 19.00p 62553
19/07/2013 18.50p 18.90p 18.11p 18.50p 41373
18/07/2013 18.50p 18.74p 18.50p 18.50p 24351
17/07/2013 18.50p 19.50p 18.50p 18.50p 0
16/07/2013 19.00p 19.50p 18.50p 18.50p 18392
15/07/2013 19.75p 19.75p 18.00p 19.50p 38590
12/07/2013 19.75p 20.00p 19.00p 19.75p 10365
11/07/2013 19.75p 20.50p 18.25p 19.75p 0
10/07/2013 20.00p 20.50p 18.25p 19.75p 74646
09/07/2013 20.00p 20.00p 19.28p 20.00p 391
08/07/2013 21.00p 21.50p 19.00p 20.00p 36140
05/07/2013 21.75p 22.00p 20.00p 21.00p 60352

*Close Price adjusted for both dividends and splits