Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/07/2013 21.75p 21.75p 21.22p 21.75p 1953
03/07/2013 21.75p 23.00p 21.53p 21.75p 35023
02/07/2013 23.00p 24.00p 22.80p 23.00p 43044
01/07/2013 23.00p 24.50p 22.68p 23.00p 60344
28/06/2013 23.00p 23.95p 23.00p 23.50p 67271
27/06/2013 23.00p 23.95p 23.00p 23.00p 5110
26/06/2013 23.00p 24.00p 22.60p 23.00p 32352
25/06/2013 23.00p 24.00p 23.00p 23.00p 16954
24/06/2013 23.50p 24.00p 23.00p 23.00p 3782
21/06/2013 23.50p 24.00p 23.50p 23.50p 11565
20/06/2013 23.00p 24.00p 23.00p 23.50p 232339
19/06/2013 23.00p 23.90p 22.59p 23.00p 16129
18/06/2013 23.50p 24.00p 23.00p 23.00p 27906
17/06/2013 21.00p 24.96p 21.00p 23.50p 107305
14/06/2013 20.25p 22.00p 20.25p 21.00p 44856
13/06/2013 20.25p 21.27p 20.25p 20.25p 0
12/06/2013 20.25p 21.27p 20.25p 20.25p 10000
11/06/2013 19.88p 21.50p 19.58p 20.25p 34476
10/06/2013 19.63p 20.95p 19.25p 19.88p 59542
07/06/2013 20.25p 21.50p 20.25p 20.25p 1793
06/06/2013 20.25p 21.24p 20.25p 20.25p 6293
05/06/2013 20.25p 20.28p 20.25p 20.25p 25000
04/06/2013 20.25p 21.25p 20.00p 20.25p 0
03/06/2013 20.00p 21.25p 20.00p 20.25p 20938
31/05/2013 20.00p 20.15p 20.00p 20.00p 5200
30/05/2013 19.75p 21.00p 19.75p 20.00p 5262
29/05/2013 19.75p 21.00p 19.75p 19.75p 0
28/05/2013 19.75p 21.00p 19.75p 19.75p 0
24/05/2013 19.75p 21.00p 19.75p 19.75p 0
23/05/2013 20.50p 21.00p 19.75p 19.75p 10000
22/05/2013 19.75p 20.96p 19.75p 20.50p 16468
21/05/2013 19.75p 20.75p 19.25p 19.75p 35263
20/05/2013 19.50p 19.75p 19.25p 19.75p 10000
17/05/2013 19.75p 20.40p 19.75p 19.75p 21067
16/05/2013 19.75p 19.75p 19.17p 19.75p 2500
15/05/2013 19.75p 20.40p 19.75p 19.75p 1698
14/05/2013 19.75p 19.75p 19.16p 19.75p 14625
13/05/2013 19.75p 20.45p 19.15p 19.75p 13692
10/05/2013 19.75p 20.50p 19.10p 19.75p 60062
09/05/2013 19.75p 21.00p 19.75p 19.75p 0
08/05/2013 19.75p 21.00p 19.75p 19.75p 6141
07/05/2013 19.75p 19.80p 19.75p 19.75p 3800
03/05/2013 19.75p 19.80p 19.75p 19.75p 10000
02/05/2013 19.75p 19.80p 19.75p 19.75p 0
01/05/2013 19.75p 19.80p 19.75p 19.75p 0
30/04/2013 19.75p 19.80p 19.75p 19.75p 3985
29/04/2013 19.75p 19.75p 19.70p 19.75p 7090
26/04/2013 19.75p 20.50p 19.25p 19.75p 0
25/04/2013 19.25p 20.50p 19.25p 19.75p 11900
24/04/2013 19.25p 19.25p 19.10p 19.25p 0
23/04/2013 19.25p 19.25p 19.10p 19.25p 7328
22/04/2013 19.25p 20.20p 19.25p 19.25p 22720
19/04/2013 19.25p 19.83p 18.55p 19.25p 35359
18/04/2013 19.25p 19.25p 18.53p 19.25p 0
17/04/2013 19.25p 19.25p 18.53p 19.25p 0
16/04/2013 19.25p 19.25p 18.53p 19.25p 9000
15/04/2013 19.25p 19.88p 19.25p 19.25p 18126
12/04/2013 19.25p 19.88p 18.38p 19.25p 0
11/04/2013 19.25p 19.88p 18.38p 19.25p 32089
10/04/2013 19.25p 19.95p 18.50p 19.25p 34318
09/04/2013 19.25p 20.50p 18.50p 19.25p 120620
08/04/2013 19.25p 19.60p 18.25p 19.25p 169382
05/04/2013 20.25p 20.63p 18.00p 19.00p 80828
04/04/2013 20.00p 21.00p 19.00p 20.25p 139427
03/04/2013 21.75p 22.13p 21.75p 21.75p 9796
02/04/2013 21.75p 22.18p 21.75p 21.75p 9019
28/03/2013 21.75p 22.37p 20.63p 21.75p 76001
27/03/2013 21.75p 22.38p 20.75p 21.75p 9293
26/03/2013 21.75p 22.42p 20.64p 21.75p 34000
25/03/2013 21.75p 21.75p 21.25p 21.75p 18824
22/03/2013 21.50p 23.00p 21.50p 21.75p 19403
21/03/2013 21.75p 22.25p 21.00p 21.50p 77687
20/03/2013 21.75p 21.99p 21.28p 21.75p 6800
19/03/2013 21.00p 22.00p 21.00p 21.75p 66717
18/03/2013 21.00p 21.50p 20.25p 21.00p 66481
15/03/2013 21.50p 21.50p 21.00p 21.00p 48709
14/03/2013 22.00p 22.20p 20.00p 21.50p 50632
13/03/2013 22.00p 22.25p 21.10p 22.00p 28401
12/03/2013 22.00p 22.35p 21.01p 22.00p 41230
11/03/2013 22.00p 22.50p 21.00p 22.00p 33448
08/03/2013 22.25p 22.70p 21.00p 22.00p 50982
07/03/2013 24.25p 24.33p 21.00p 22.25p 122989
06/03/2013 24.75p 24.75p 23.50p 24.25p 27136
05/03/2013 25.75p 25.75p 22.00p 24.75p 94866
04/03/2013 26.50p 26.65p 25.00p 25.75p 50045
01/03/2013 26.50p 26.50p 26.00p 26.50p 3101
28/02/2013 26.50p 26.70p 26.50p 26.50p 738
27/02/2013 26.75p 26.75p 25.50p 26.50p 8000
26/02/2013 26.75p 27.18p 26.00p 26.75p 26928
25/02/2013 26.75p 27.20p 26.00p 26.75p 64185
22/02/2013 28.00p 28.00p 26.75p 26.75p 17518
21/02/2013 28.25p 28.25p 26.50p 28.00p 59212
20/02/2013 26.00p 31.00p 25.00p 28.25p 138478
19/02/2013 31.00p 31.00p 30.00p 31.00p 6401
18/02/2013 31.00p 31.00p 30.00p 31.00p 7200
15/02/2013 31.00p 31.00p 30.00p 31.00p 1544
14/02/2013 31.00p 31.00p 29.00p 31.00p 0
13/02/2013 31.00p 31.00p 29.00p 31.00p 95000
12/02/2013 31.00p 31.20p 30.00p 31.00p 50906
11/02/2013 31.00p 31.20p 31.00p 31.00p 11602
08/02/2013 31.00p 31.20p 30.00p 31.00p 14685
07/02/2013 31.00p 31.30p 30.00p 31.00p 11912
06/02/2013 31.00p 31.40p 30.00p 31.00p 1522
05/02/2013 31.00p 31.00p 30.15p 31.00p 0
04/02/2013 31.00p 31.00p 30.15p 31.00p 10000
01/02/2013 31.00p 31.00p 30.13p 31.00p 9200
31/01/2013 31.00p 31.00p 30.12p 31.00p 2837
30/01/2013 31.00p 31.00p 30.12p 31.00p 0
29/01/2013 31.00p 31.00p 30.12p 31.00p 5647
28/01/2013 31.00p 31.00p 30.12p 31.00p 1699
25/01/2013 31.00p 31.00p 30.15p 31.00p 38356
24/01/2013 31.00p 31.00p 30.15p 31.00p 14500
23/01/2013 31.00p 31.50p 31.00p 31.00p 472
22/01/2013 31.00p 31.00p 30.12p 31.00p 1
21/01/2013 31.00p 31.20p 30.10p 31.00p 20842
18/01/2013 31.00p 31.30p 30.10p 31.00p 90000
17/01/2013 31.00p 31.00p 30.10p 31.00p 3600
16/01/2013 31.00p 31.45p 31.00p 31.00p 30336
15/01/2013 31.00p 31.00p 30.00p 31.00p 52799
14/01/2013 30.50p 31.00p 30.50p 31.00p 21313
11/01/2013 30.50p 30.50p 30.50p 30.50p 25000
10/01/2013 30.25p 30.70p 30.00p 30.50p 25172
09/01/2013 30.00p 30.25p 30.00p 30.25p 41597
08/01/2013 30.00p 30.00p 29.50p 30.00p 20000
07/01/2013 30.25p 30.29p 29.50p 30.00p 45285
04/01/2013 30.25p 30.29p 30.10p 30.25p 22293
03/01/2013 30.25p 30.25p 30.00p 30.25p 20001
02/01/2013 30.25p 30.25p 29.50p 30.25p 10193
31/12/2012 30.00p 30.30p 29.57p 30.25p 7620
28/12/2012 30.25p 30.40p 30.00p 30.25p 0
27/12/2012 30.25p 30.40p 30.00p 30.25p 0
24/12/2012 30.25p 30.40p 30.00p 30.25p 0
21/12/2012 30.00p 30.40p 30.00p 30.25p 52620
20/12/2012 30.00p 30.00p 30.00p 30.00p 0
19/12/2012 30.00p 30.00p 30.00p 30.00p 220000
18/12/2012 30.00p 30.00p 30.00p 30.00p 918
17/12/2012 30.00p 30.00p 29.99p 30.00p 4814
14/12/2012 30.00p 30.00p 29.00p 30.00p 84000
13/12/2012 30.00p 30.00p 29.99p 30.00p 12106
12/12/2012 30.00p 30.00p 29.30p 30.00p 12100
11/12/2012 30.00p 30.00p 29.30p 30.00p 1500
10/12/2012 30.00p 30.00p 29.30p 30.00p 12072
07/12/2012 30.00p 30.00p 29.00p 30.00p 260721
06/12/2012 30.00p 30.00p 29.00p 30.00p 1915
05/12/2012 30.00p 30.00p 29.00p 30.00p 0
04/12/2012 30.00p 30.00p 29.00p 30.00p 6100
03/12/2012 30.00p 30.00p 29.00p 30.00p 6500
30/11/2012 30.50p 30.58p 29.00p 30.00p 49120
29/11/2012 30.50p 30.58p 30.50p 30.50p 30865
28/11/2012 30.50p 30.88p 29.00p 30.50p 25389
27/11/2012 31.00p 31.00p 30.00p 30.50p 2000
26/11/2012 31.00p 31.09p 30.00p 31.00p 11500
23/11/2012 30.50p 31.00p 30.00p 31.00p 5000
22/11/2012 31.50p 31.50p 30.50p 30.50p 18161
21/11/2012 32.00p 32.00p 30.03p 31.50p 33588
20/11/2012 32.00p 32.00p 31.00p 32.00p 233080
19/11/2012 32.00p 32.00p 31.00p 32.00p 172225
16/11/2012 32.00p 32.00p 31.86p 32.00p 27081
15/11/2012 32.00p 32.76p 31.00p 32.00p 0
14/11/2012 32.50p 32.76p 31.00p 32.00p 55778
13/11/2012 32.00p 33.00p 31.00p 32.50p 31245
12/11/2012 32.00p 32.40p 32.00p 32.00p 1000
09/11/2012 32.00p 32.00p 31.38p 32.00p 7900
08/11/2012 32.00p 32.40p 32.00p 32.00p 500
07/11/2012 32.00p 33.00p 31.00p 32.00p 167590
06/11/2012 32.00p 32.40p 32.00p 32.00p 0
05/11/2012 32.00p 32.40p 32.00p 32.00p 0
02/11/2012 32.00p 32.40p 32.00p 32.00p 0
01/11/2012 32.00p 32.40p 32.00p 32.00p 0
31/10/2012 32.00p 32.40p 32.00p 32.00p 10000
30/10/2012 32.00p 32.00p 31.51p 32.00p 32000
29/10/2012 32.00p 33.00p 32.00p 32.00p 34334
26/10/2012 32.00p 32.50p 31.51p 32.00p 2684
25/10/2012 32.00p 32.45p 32.00p 32.00p 6000
24/10/2012 32.00p 32.00p 31.41p 32.00p 3000
23/10/2012 32.00p 32.50p 31.12p 32.00p 17287
22/10/2012 32.00p 32.00p 31.51p 32.00p 78800
19/10/2012 32.00p 32.00p 32.00p 32.00p 8658
18/10/2012 32.00p 32.00p 32.00p 32.00p 0
17/10/2012 32.00p 32.00p 32.00p 32.00p 3798
16/10/2012 32.00p 33.00p 32.00p 32.00p 27245
15/10/2012 32.00p 33.00p 31.50p 32.00p 500
12/10/2012 32.00p 32.90p 31.30p 32.00p 63169
11/10/2012 32.00p 33.00p 31.26p 32.00p 85000
10/10/2012 31.50p 32.74p 31.50p 32.00p 11101
09/10/2012 31.25p 31.50p 31.25p 31.50p 25160
08/10/2012 31.00p 32.00p 31.00p 31.25p 18618
05/10/2012 30.75p 31.90p 30.75p 31.00p 5306
04/10/2012 30.75p 31.35p 30.13p 30.75p 10642
03/10/2012 30.75p 30.75p 30.07p 30.75p 1630
02/10/2012 30.75p 30.75p 30.23p 30.75p 10000
01/10/2012 30.75p 31.00p 30.00p 30.75p 79463
28/09/2012 30.00p 31.00p 30.00p 30.75p 10000
27/09/2012 30.00p 31.00p 30.00p 30.00p 12693
26/09/2012 30.00p 30.00p 30.00p 30.00p 0
25/09/2012 30.00p 30.00p 30.00p 30.00p 1336
24/09/2012 30.00p 30.72p 30.00p 30.00p 0
21/09/2012 30.00p 30.72p 30.00p 30.00p 90
20/09/2012 30.00p 30.00p 30.00p 30.00p 0
19/09/2012 30.00p 30.00p 30.00p 30.00p 3380

*Close Price adjusted for both dividends and splits