Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2012 30.00p 30.00p 30.00p 30.00p 1589
17/09/2012 30.00p 30.00p 30.00p 30.00p 19000
14/09/2012 30.00p 31.00p 30.00p 30.00p 0
13/09/2012 30.00p 31.00p 30.00p 30.00p 25000
12/09/2012 30.00p 30.00p 29.00p 30.00p 0
11/09/2012 30.00p 30.00p 29.00p 30.00p 63
10/09/2012 30.00p 30.40p 29.75p 30.00p 0
07/09/2012 29.75p 30.40p 29.75p 30.00p 16938
06/09/2012 29.75p 30.40p 28.50p 29.75p 14766
05/09/2012 29.75p 30.40p 29.75p 29.75p 0
04/09/2012 29.75p 30.40p 29.75p 29.75p 0
03/09/2012 29.75p 30.40p 29.75p 29.75p 5000
31/08/2012 29.75p 29.75p 28.75p 29.75p 0
30/08/2012 29.75p 29.75p 28.75p 29.75p 2600
29/08/2012 29.75p 29.75p 28.50p 29.75p 0
28/08/2012 29.75p 29.75p 28.50p 29.75p 18000
24/08/2012 29.75p 29.75p 28.50p 29.75p 10200
23/08/2012 29.75p 30.40p 28.75p 29.75p 0
22/08/2012 29.75p 30.40p 28.75p 29.75p 6485
21/08/2012 29.75p 30.40p 29.75p 29.75p 822
20/08/2012 29.75p 30.45p 28.50p 29.75p 0
17/08/2012 29.75p 30.45p 28.50p 29.75p 2060
16/08/2012 31.00p 31.00p 28.75p 30.00p 208700
15/08/2012 30.50p 30.87p 30.27p 30.50p 1202
14/08/2012 30.50p 30.50p 30.27p 30.50p 0
13/08/2012 30.50p 30.50p 30.27p 30.50p 7564
10/08/2012 30.50p 30.90p 30.25p 30.50p 92396
09/08/2012 30.50p 30.93p 30.50p 30.50p 2211
08/08/2012 30.50p 30.93p 30.25p 30.50p 49411
07/08/2012 30.25p 31.00p 29.88p 30.50p 7835
06/08/2012 30.25p 30.90p 30.11p 30.25p 2600
03/08/2012 30.25p 31.00p 30.10p 30.25p 0
02/08/2012 30.25p 31.00p 30.10p 30.25p 37600
01/08/2012 30.25p 30.25p 30.10p 30.25p 1500
31/07/2012 30.25p 30.25p 29.25p 30.25p 0
30/07/2012 29.25p 30.25p 29.25p 30.25p 109882
27/07/2012 29.50p 30.00p 29.00p 29.25p 4775
26/07/2012 28.75p 29.00p 28.13p 29.00p 271
25/07/2012 28.50p 29.50p 28.50p 28.75p 2100
24/07/2012 28.50p 29.00p 27.00p 28.25p 0
23/07/2012 28.25p 29.00p 27.00p 28.25p 0
20/07/2012 27.00p 29.00p 27.00p 28.25p 42693
19/07/2012 30.00p 30.70p 29.00p 30.00p 8805
18/07/2012 30.00p 30.82p 30.00p 30.00p 1565
17/07/2012 30.00p 30.00p 29.18p 30.00p 350
16/07/2012 30.00p 30.00p 29.30p 30.00p 3000
13/07/2012 30.00p 30.70p 30.00p 30.00p 0
12/07/2012 30.00p 30.70p 30.00p 30.00p 4813
11/07/2012 29.50p 30.70p 29.50p 30.00p 30768
10/07/2012 30.25p 30.25p 29.00p 29.50p 25000
09/07/2012 30.25p 31.00p 29.87p 30.25p 51662
06/07/2012 29.00p 31.73p 29.00p 30.25p 14000
05/07/2012 29.00p 30.00p 29.00p 29.00p 6929
04/07/2012 29.00p 30.00p 29.00p 29.00p 550
03/07/2012 29.00p 29.80p 28.50p 29.00p 12000
02/07/2012 29.00p 31.00p 29.00p 29.00p 19212
29/06/2012 29.00p 29.99p 28.00p 29.00p 13836
28/06/2012 29.00p 29.76p 28.51p 29.00p 0
27/06/2012 29.00p 29.76p 28.51p 29.00p 10792
26/06/2012 29.75p 29.76p 28.10p 29.00p 75000
25/06/2012 29.50p 30.92p 29.30p 29.75p 11700
22/06/2012 29.50p 30.06p 29.50p 29.50p 6500
21/06/2012 29.50p 30.40p 28.60p 29.50p 28996
20/06/2012 29.50p 29.99p 28.50p 29.50p 107929
19/06/2012 29.50p 29.99p 28.50p 29.50p 15196
18/06/2012 29.50p 30.00p 28.50p 29.50p 5621
15/06/2012 29.50p 30.14p 28.50p 29.50p 11632
14/06/2012 29.50p 30.16p 28.60p 29.50p 12400
13/06/2012 31.25p 31.25p 29.00p 29.50p 18342
12/06/2012 31.25p 32.50p 31.25p 31.25p 39104
11/06/2012 29.00p 32.00p 29.00p 31.25p 141965
08/06/2012 27.00p 30.00p 26.00p 29.00p 68060
07/06/2012 27.00p 30.00p 26.00p 27.00p 42763
06/06/2012 25.50p 27.00p 25.50p 27.00p 20500
01/06/2012 25.50p 25.50p 24.10p 25.00p 25500
31/05/2012 25.50p 25.50p 24.10p 25.50p 1300
30/05/2012 25.50p 25.50p 24.15p 25.50p 8926
29/05/2012 25.50p 26.55p 25.50p 25.50p 5009
28/05/2012 25.00p 27.00p 24.00p 25.50p 45653
25/05/2012 25.00p 26.00p 22.00p 25.00p 20648
24/05/2012 26.00p 26.00p 25.00p 25.00p 12121
23/05/2012 27.00p 27.00p 24.51p 26.00p 7600
22/05/2012 26.75p 26.94p 26.75p 26.75p 3711
21/05/2012 27.00p 27.75p 26.75p 26.75p 0
18/05/2012 27.00p 27.75p 27.00p 27.00p 0
17/05/2012 27.75p 27.75p 27.00p 27.00p 5000
16/05/2012 27.75p 28.00p 27.75p 27.75p 0
15/05/2012 27.75p 28.00p 27.75p 27.75p 0
14/05/2012 28.00p 28.00p 27.75p 27.75p 11407
11/05/2012 28.50p 28.50p 26.50p 28.00p 32241
10/05/2012 28.50p 28.50p 27.57p 28.50p 4420
09/05/2012 28.50p 28.50p 27.00p 28.50p 4508
08/05/2012 29.00p 30.00p 27.57p 28.50p 11246
04/05/2012 29.00p 29.00p 28.38p 29.00p 0
03/05/2012 29.00p 29.00p 28.38p 29.00p 0
02/05/2012 29.00p 29.00p 28.38p 29.00p 200
01/05/2012 29.00p 30.95p 29.00p 29.00p 0
30/04/2012 29.00p 30.95p 29.00p 29.00p 8174
27/04/2012 28.00p 30.00p 28.00p 29.00p 5182
26/04/2012 28.00p 28.00p 27.60p 28.00p 0
25/04/2012 28.00p 28.00p 27.60p 28.00p 6986
24/04/2012 28.00p 28.00p 27.55p 28.00p 20000
23/04/2012 28.00p 29.00p 28.00p 28.00p 0
20/04/2012 28.00p 29.00p 28.00p 28.00p 337
19/04/2012 28.00p 29.00p 28.00p 28.00p 431
18/04/2012 28.00p 29.00p 27.50p 28.00p 0
17/04/2012 28.00p 29.00p 27.50p 28.00p 0
16/04/2012 28.00p 29.00p 27.50p 28.00p 0
13/04/2012 27.50p 29.00p 27.50p 28.00p 7046
12/04/2012 27.50p 27.50p 26.50p 27.50p 0
11/04/2012 27.50p 27.50p 26.50p 27.50p 550
10/04/2012 27.00p 28.75p 26.18p 27.50p 26280
05/04/2012 27.00p 27.95p 25.60p 27.00p 36340
04/04/2012 27.50p 28.48p 26.47p 27.00p 0
03/04/2012 28.00p 28.48p 26.47p 27.75p 14058
02/04/2012 28.00p 28.00p 27.10p 28.00p 0
30/03/2012 27.50p 28.00p 27.10p 28.00p 15000
29/03/2012 27.50p 28.00p 27.50p 27.50p 4232
28/03/2012 27.50p 27.50p 27.10p 27.50p 1000
27/03/2012 27.50p 28.00p 27.50p 27.50p 4000
26/03/2012 27.50p 28.00p 27.10p 27.50p 39056
23/03/2012 28.00p 28.00p 27.00p 27.50p 3500
22/03/2012 28.00p 28.50p 27.00p 28.00p 12986
21/03/2012 28.00p 28.50p 28.00p 28.00p 0
20/03/2012 28.00p 28.50p 28.00p 28.00p 3456
19/03/2012 27.00p 28.00p 26.85p 28.00p 43000
16/03/2012 27.00p 27.47p 24.68p 27.00p 54131
15/03/2012 26.75p 27.47p 26.00p 27.00p 13700
14/03/2012 28.00p 28.00p 25.75p 26.75p 197047
13/03/2012 28.00p 28.00p 25.53p 28.00p 107500
12/03/2012 28.00p 29.00p 27.30p 28.00p 8024
09/03/2012 28.00p 29.00p 27.30p 28.00p 5119
08/03/2012 28.00p 28.73p 28.00p 28.00p 10000
07/03/2012 28.00p 28.73p 28.00p 28.00p 513
06/03/2012 29.00p 29.00p 27.00p 28.00p 95406
05/03/2012 29.00p 29.00p 28.00p 29.00p 20000
02/03/2012 29.00p 29.62p 29.00p 29.00p 6000
01/03/2012 29.00p 29.62p 28.10p 29.00p 11000
29/02/2012 29.00p 29.70p 29.00p 29.00p 0
28/02/2012 29.00p 29.70p 29.00p 29.00p 8335
27/02/2012 29.00p 29.00p 28.00p 29.00p 5800
24/02/2012 29.00p 29.80p 29.00p 29.00p 10500
23/02/2012 28.75p 29.32p 28.00p 29.00p 17595
22/02/2012 28.25p 29.00p 27.72p 28.75p 8337
21/02/2012 28.50p 29.16p 28.25p 28.25p 82704
20/02/2012 28.00p 30.00p 28.00p 28.50p 38573
17/02/2012 28.00p 29.00p 27.30p 28.00p 6478
16/02/2012 28.00p 29.50p 28.00p 28.00p 23902
15/02/2012 28.00p 28.70p 28.00p 28.00p 2340
14/02/2012 28.00p 28.50p 27.00p 28.00p 17007
13/02/2012 28.00p 28.00p 27.02p 28.00p 4000
10/02/2012 28.00p 28.50p 27.02p 28.00p 10000
09/02/2012 28.00p 28.50p 27.02p 28.00p 3700
08/02/2012 28.50p 28.50p 27.00p 28.00p 20000
07/02/2012 29.00p 29.00p 27.00p 28.50p 18922
06/02/2012 29.00p 29.00p 27.00p 29.00p 21903
03/02/2012 29.00p 29.00p 28.00p 29.00p 0
02/02/2012 29.00p 29.00p 28.00p 29.00p 5430
01/02/2012 29.00p 29.48p 29.00p 29.00p 7000
31/01/2012 29.00p 29.48p 28.00p 29.00p 4707
30/01/2012 28.50p 30.00p 28.00p 29.00p 36321
27/01/2012 29.00p 29.00p 28.00p 28.50p 69269
26/01/2012 30.00p 30.00p 28.00p 29.00p 48981
25/01/2012 30.00p 30.00p 28.25p 30.00p 44000
24/01/2012 30.50p 30.50p 29.00p 30.00p 15000
23/01/2012 30.50p 31.25p 29.00p 30.50p 4943
20/01/2012 31.00p 32.00p 30.00p 30.50p 23025
19/01/2012 31.00p 31.00p 30.00p 31.00p 0
18/01/2012 31.00p 31.00p 30.00p 31.00p 173
17/01/2012 32.00p 32.00p 30.00p 31.00p 21392
16/01/2012 32.00p 32.00p 31.38p 32.00p 0
13/01/2012 32.00p 32.00p 31.38p 32.00p 2100
12/01/2012 32.00p 33.00p 31.00p 32.00p 0
11/01/2012 33.00p 33.00p 31.00p 32.00p 10000
10/01/2012 33.00p 33.00p 32.00p 33.00p 70000
09/01/2012 33.00p 33.99p 33.00p 33.00p 0
06/01/2012 33.50p 33.99p 33.00p 33.00p 18620
05/01/2012 34.00p 34.00p 33.50p 33.50p 0
04/01/2012 34.00p 34.00p 34.00p 34.00p 2500
03/01/2012 33.50p 37.00p 33.00p 34.00p 47177
30/12/2011 33.50p 35.00p 32.50p 33.50p 0
29/12/2011 32.50p 35.00p 32.50p 33.50p 10113
28/12/2011 30.00p 33.00p 30.00p 32.50p 55000
23/12/2011 30.00p 30.00p 30.00p 30.00p 0
22/12/2011 30.00p 30.00p 30.00p 30.00p 326
21/12/2011 29.75p 31.00p 29.75p 30.00p 15000
20/12/2011 30.00p 30.50p 28.50p 29.75p 31000
19/12/2011 30.25p 30.25p 29.00p 30.00p 105989
16/12/2011 30.25p 31.00p 29.50p 30.25p 121679
15/12/2011 30.25p 30.25p 29.50p 30.25p 5154
14/12/2011 30.25p 31.00p 30.25p 30.25p 25000
13/12/2011 30.25p 30.25p 29.50p 30.25p 1731
12/12/2011 30.25p 30.29p 29.50p 30.25p 31337
09/12/2011 30.25p 30.29p 29.50p 30.25p 30050
08/12/2011 30.25p 30.25p 28.50p 30.25p 83993
07/12/2011 30.25p 30.44p 29.00p 30.25p 1980
06/12/2011 30.25p 30.44p 29.00p 30.25p 14200
05/12/2011 30.25p 30.50p 29.00p 30.25p 144800
02/12/2011 30.25p 30.50p 30.25p 30.25p 20000
01/12/2011 30.25p 30.25p 29.25p 30.25p 2000

*Close Price adjusted for both dividends and splits