Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/11/2011 29.75p 30.50p 29.75p 30.25p 320000
29/11/2011 29.75p 30.00p 28.71p 29.75p 0
28/11/2011 29.75p 30.00p 28.71p 29.75p 0
25/11/2011 29.75p 30.00p 28.71p 29.75p 14081
24/11/2011 29.75p 29.75p 28.71p 29.75p 3655
23/11/2011 30.25p 30.25p 28.63p 29.75p 12634
22/11/2011 31.00p 31.00p 29.00p 30.25p 13474
21/11/2011 31.75p 31.75p 29.25p 31.50p 79033
18/11/2011 31.75p 31.75p 30.50p 31.75p 7201
17/11/2011 31.75p 31.75p 29.25p 31.75p 17500
16/11/2011 31.75p 31.75p 31.00p 31.75p 0
15/11/2011 31.00p 31.75p 31.00p 31.75p 15821
14/11/2011 31.00p 31.44p 30.00p 31.00p 9629
11/11/2011 31.75p 31.75p 31.00p 31.00p 15796
10/11/2011 31.75p 32.00p 31.00p 31.75p 24694
09/11/2011 32.00p 32.00p 29.50p 31.75p 49954
08/11/2011 32.00p 33.00p 30.50p 32.00p 0
07/11/2011 30.50p 33.00p 30.50p 32.00p 23250
04/11/2011 30.50p 31.00p 30.00p 30.50p 0
03/11/2011 30.50p 31.00p 30.00p 30.50p 26500
02/11/2011 30.50p 30.50p 30.00p 30.50p 2977074
01/11/2011 30.25p 31.00p 30.25p 30.50p 9000
31/10/2011 31.25p 31.25p 30.25p 30.25p 28182
28/10/2011 31.25p 32.23p 30.23p 31.25p 5500
27/10/2011 31.75p 32.40p 30.00p 31.25p 62000
26/10/2011 33.00p 33.00p 31.75p 31.75p 65037
25/10/2011 33.50p 33.50p 32.62p 33.00p 235000
24/10/2011 33.50p 35.00p 33.50p 33.50p 2142
21/10/2011 33.50p 33.50p 33.00p 33.50p 0
20/10/2011 33.50p 33.50p 33.00p 33.50p 11500
19/10/2011 33.00p 34.00p 32.20p 33.50p 40700
18/10/2011 33.00p 33.00p 32.20p 33.00p 12500
17/10/2011 33.00p 34.00p 33.00p 33.00p 0
14/10/2011 33.00p 34.00p 33.00p 33.00p 8779
13/10/2011 33.00p 33.00p 32.18p 33.00p 3700
12/10/2011 33.00p 33.88p 33.00p 33.00p 5000
11/10/2011 33.00p 33.00p 32.00p 33.00p 0
10/10/2011 32.00p 33.00p 32.00p 33.00p 10673
07/10/2011 32.00p 33.00p 32.00p 32.00p 16700
06/10/2011 31.00p 32.00p 30.00p 32.00p 14111
05/10/2011 31.00p 32.00p 30.00p 31.00p 20263
04/10/2011 33.00p 34.00p 32.03p 33.00p 55790
03/10/2011 35.00p 35.00p 33.00p 33.00p 20128
30/09/2011 35.00p 35.44p 34.00p 35.00p 61500
29/09/2011 35.50p 35.76p 34.11p 35.00p 50202
28/09/2011 36.00p 36.00p 35.00p 35.50p 10534
27/09/2011 36.00p 36.00p 35.16p 36.00p 40000
26/09/2011 36.00p 36.00p 35.16p 36.00p 61700
23/09/2011 36.00p 36.00p 35.16p 36.00p 70893
22/09/2011 36.00p 36.50p 35.16p 36.00p 0
21/09/2011 36.50p 36.50p 35.16p 36.00p 0
20/09/2011 36.50p 36.50p 35.16p 36.50p 33000
19/09/2011 36.50p 36.50p 35.16p 36.50p 0
16/09/2011 36.50p 36.50p 35.16p 36.50p 19500
15/09/2011 36.50p 36.50p 35.16p 36.50p 23950
14/09/2011 36.50p 36.50p 35.16p 36.50p 53
13/09/2011 36.50p 36.50p 35.28p 36.50p 24000
12/09/2011 36.50p 36.50p 35.28p 36.50p 20000
09/09/2011 36.50p 36.50p 35.28p 36.50p 0
08/09/2011 36.50p 36.50p 35.28p 36.50p 0
07/09/2011 36.50p 36.50p 35.28p 36.50p 0
06/09/2011 36.50p 36.50p 35.28p 36.50p 17000
05/09/2011 37.00p 37.00p 35.28p 36.50p 5000
02/09/2011 37.00p 37.50p 36.03p 37.00p 0
01/09/2011 37.00p 37.50p 36.03p 37.00p 18259
31/08/2011 36.50p 38.00p 36.03p 37.00p 40370
30/08/2011 36.50p 37.00p 35.61p 36.50p 14842
26/08/2011 36.50p 36.90p 35.50p 36.50p 0
25/08/2011 36.25p 36.90p 35.50p 36.50p 20000
24/08/2011 37.00p 37.00p 35.25p 36.25p 4300
23/08/2011 37.00p 37.00p 36.15p 37.00p 23150
22/08/2011 36.50p 37.00p 35.15p 37.00p 0
19/08/2011 36.50p 36.50p 35.15p 36.50p 4600
18/08/2011 36.50p 36.50p 35.12p 36.50p 0
17/08/2011 36.50p 36.50p 35.12p 36.50p 0
16/08/2011 36.50p 36.50p 35.12p 36.50p 2133
15/08/2011 36.50p 36.50p 35.11p 36.50p 0
12/08/2011 36.50p 36.50p 35.11p 36.50p 50000
11/08/2011 36.50p 36.50p 35.11p 36.50p 20000
10/08/2011 36.50p 37.25p 36.50p 36.50p 6728
09/08/2011 36.50p 36.50p 35.05p 36.50p 174127
08/08/2011 37.00p 38.00p 32.74p 36.50p 70738
05/08/2011 38.50p 38.50p 37.00p 37.00p 15473
04/08/2011 38.50p 38.50p 37.21p 38.50p 288
03/08/2011 40.00p 40.00p 38.50p 38.50p 28094
02/08/2011 40.50p 42.00p 39.00p 40.00p 61317
01/08/2011 40.50p 42.00p 40.10p 40.50p 22400
29/07/2011 40.25p 42.00p 40.00p 40.50p 45527
28/07/2011 37.50p 40.50p 37.50p 40.25p 27853
27/07/2011 37.75p 39.00p 37.00p 37.50p 61149
26/07/2011 36.50p 38.00p 36.50p 37.75p 93200
25/07/2011 36.50p 36.50p 35.25p 36.50p 0
22/07/2011 36.50p 36.50p 35.25p 36.50p 5494
21/07/2011 37.25p 37.25p 36.60p 37.25p 8296
20/07/2011 37.25p 37.39p 36.60p 37.25p 15155
19/07/2011 37.00p 37.75p 36.60p 37.25p 0
18/07/2011 36.75p 37.50p 36.60p 37.25p 51524
15/07/2011 36.25p 37.50p 35.62p 36.75p 21104
14/07/2011 36.50p 36.86p 35.02p 36.25p 0
13/07/2011 36.25p 36.86p 35.02p 36.25p 31153
12/07/2011 36.25p 36.70p 35.00p 36.25p 17522
11/07/2011 36.75p 36.75p 35.50p 36.25p 14208
08/07/2011 36.75p 36.88p 36.10p 36.75p 90533
07/07/2011 36.75p 36.88p 36.10p 36.75p 62813
06/07/2011 36.50p 36.50p 35.50p 36.50p 5500
05/07/2011 36.50p 36.50p 36.50p 36.50p 3782
04/07/2011 36.50p 36.50p 36.50p 36.50p 19500
01/07/2011 36.50p 36.73p 36.50p 36.50p 33300
30/06/2011 36.25p 36.73p 35.75p 36.50p 20949
29/06/2011 36.25p 36.73p 35.25p 36.25p 38050
28/06/2011 36.25p 36.73p 36.25p 36.25p 5000
27/06/2011 36.25p 36.88p 35.25p 36.25p 6253
24/06/2011 36.25p 36.88p 36.25p 36.25p 2711
23/06/2011 37.00p 37.00p 36.00p 36.25p 7000
22/06/2011 37.00p 37.50p 36.00p 37.00p 18500
21/06/2011 36.50p 37.00p 36.50p 37.00p 10479
20/06/2011 38.00p 38.00p 36.00p 36.50p 16002
17/06/2011 38.00p 38.00p 36.00p 38.00p 52617
16/06/2011 38.50p 38.50p 37.00p 38.00p 2986
15/06/2011 40.00p 40.00p 38.90p 39.00p 20318
14/06/2011 40.00p 40.98p 39.00p 40.00p 171657
13/06/2011 38.50p 41.00p 38.50p 40.00p 70628
10/06/2011 38.75p 40.52p 38.00p 38.50p 63150
09/06/2011 38.75p 39.90p 38.62p 38.75p 24300
08/06/2011 37.75p 41.00p 37.75p 38.75p 54243
07/06/2011 36.00p 38.00p 36.00p 37.75p 20758
06/06/2011 36.25p 37.00p 35.21p 36.00p 75188
03/06/2011 36.00p 37.00p 35.20p 36.25p 22833
02/06/2011 36.00p 36.00p 35.21p 36.00p 1315
01/06/2011 36.00p 36.00p 35.21p 36.00p 0
31/05/2011 36.00p 36.00p 35.21p 36.00p 30000
27/05/2011 36.00p 36.00p 35.21p 36.00p 26700
26/05/2011 36.00p 36.40p 35.21p 36.00p 16188
25/05/2011 36.00p 36.40p 35.21p 36.00p 20626
24/05/2011 36.00p 36.00p 35.21p 36.00p 1000
23/05/2011 36.00p 36.00p 36.00p 36.00p 75000
20/05/2011 36.00p 36.00p 35.00p 36.00p 50000
19/05/2011 36.00p 36.00p 36.00p 36.00p 21000
18/05/2011 36.00p 36.00p 35.21p 36.00p 12635
17/05/2011 36.00p 36.00p 35.21p 36.00p 52673
16/05/2011 36.00p 38.00p 35.21p 36.00p 55000
13/05/2011 36.00p 36.00p 35.21p 36.00p 2000
12/05/2011 36.00p 36.00p 35.21p 36.00p 0
11/05/2011 36.00p 36.00p 35.21p 36.00p 10000
10/05/2011 36.00p 36.50p 36.00p 36.00p 50000
09/05/2011 36.00p 36.00p 35.13p 36.00p 2736
06/05/2011 36.00p 36.40p 36.00p 36.00p 293
05/05/2011 36.00p 36.50p 36.00p 36.00p 8000
04/05/2011 36.00p 36.40p 35.13p 36.00p 6673
03/05/2011 36.00p 36.00p 35.13p 36.00p 4800
28/04/2011 36.00p 36.00p 35.13p 36.00p 21395
27/04/2011 36.00p 36.50p 35.12p 36.00p 0
26/04/2011 36.00p 36.50p 35.12p 36.00p 10725
21/04/2011 36.00p 36.75p 35.12p 36.00p 7267
20/04/2011 36.00p 36.75p 35.00p 36.00p 11020
19/04/2011 36.00p 36.75p 36.00p 36.00p 2694
18/04/2011 35.50p 36.00p 35.09p 36.00p 76903
15/04/2011 36.50p 37.00p 35.27p 36.50p 1257
14/04/2011 36.50p 36.50p 35.25p 36.50p 50000
13/04/2011 36.50p 38.00p 35.27p 36.50p 12500
12/04/2011 36.50p 38.00p 36.50p 36.50p 10000
11/04/2011 36.50p 36.50p 35.25p 36.50p 10000
08/04/2011 36.50p 36.50p 35.51p 36.50p 6460
07/04/2011 36.50p 37.97p 35.51p 36.50p 5633
06/04/2011 36.50p 38.00p 36.50p 36.50p 5263
05/04/2011 36.50p 37.88p 35.51p 36.50p 58746
04/04/2011 36.50p 36.50p 35.21p 36.50p 2000
01/04/2011 36.50p 36.50p 35.21p 36.50p 9885
31/03/2011 36.50p 37.43p 35.08p 36.50p 0
30/03/2011 37.00p 37.43p 35.08p 36.50p 13349
29/03/2011 37.00p 37.00p 36.06p 37.00p 8196
28/03/2011 37.00p 37.00p 36.04p 37.00p 80335
25/03/2011 37.00p 37.00p 36.00p 37.00p 12500
24/03/2011 36.50p 37.50p 35.50p 37.00p 20796
23/03/2011 36.50p 37.43p 35.00p 36.50p 4200
22/03/2011 36.75p 36.75p 35.50p 36.50p 10000
21/03/2011 36.75p 36.75p 35.53p 36.75p 528000
18/03/2011 36.75p 37.78p 36.65p 36.75p 516638
17/03/2011 36.75p 36.75p 35.55p 36.75p 5302
16/03/2011 36.25p 36.75p 35.12p 36.75p 17171
15/03/2011 36.25p 37.28p 36.25p 36.25p 263
14/03/2011 36.25p 36.25p 35.10p 36.25p 5000
11/03/2011 36.25p 36.25p 35.05p 36.25p 170500
10/03/2011 36.00p 36.45p 35.05p 36.25p 1007493
09/03/2011 36.00p 36.50p 35.05p 36.00p 15837
08/03/2011 36.00p 36.00p 35.05p 36.00p 19100
07/03/2011 36.00p 36.49p 35.01p 36.00p 169446
04/03/2011 36.00p 36.00p 35.10p 36.00p 3000
03/03/2011 36.00p 36.00p 35.01p 36.00p 10500
02/03/2011 36.00p 36.46p 35.01p 36.00p 25000
01/03/2011 36.00p 36.00p 35.01p 36.00p 0
28/02/2011 36.50p 36.00p 35.01p 36.00p 310000
25/02/2011 36.50p 36.50p 35.50p 36.50p 500
24/02/2011 36.50p 36.95p 35.50p 36.50p 13000
23/02/2011 37.00p 36.95p 35.50p 36.50p 27800
22/02/2011 37.00p 37.00p 35.12p 37.00p 61940
21/02/2011 36.50p 37.75p 35.13p 37.00p 16130
18/02/2011 36.50p 36.50p 35.13p 36.50p 1500
17/02/2011 36.50p 36.50p 35.00p 36.50p 10200
16/02/2011 36.50p 37.88p 36.50p 36.50p 6072

*Close Price adjusted for both dividends and splits