Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/02/2011 36.50p 36.50p 35.13p 36.50p 335
14/02/2011 36.50p 36.50p 35.13p 36.50p 0
11/02/2011 35.13p 36.50p 35.13p 36.50p 30037
10/02/2011 35.13p 36.50p 35.13p 36.50p 6900
09/02/2011 35.13p 37.75p 35.13p 36.50p 3038
08/02/2011 37.75p 37.75p 35.13p 36.50p 63927
07/02/2011 35.14p 37.75p 35.14p 36.50p 7594
04/02/2011 35.14p 36.50p 35.14p 36.50p 7001
03/02/2011 35.14p 37.75p 35.00p 36.50p 221610
02/02/2011 36.50p 36.50p 35.00p 36.50p 0
01/02/2011 36.50p 36.50p 35.00p 36.50p 103271
31/01/2011 36.50p 36.50p 36.50p 36.50p 0
28/01/2011 36.50p 36.50p 36.50p 36.50p 0
27/01/2011 36.50p 36.50p 36.50p 36.50p 0
26/01/2011 36.50p 37.75p 35.14p 36.50p 57000
25/01/2011 36.50p 36.50p 35.28p 36.50p 14569
24/01/2011 36.50p 36.50p 35.28p 36.50p 20897
21/01/2011 36.50p 38.00p 36.50p 36.50p 971
20/01/2011 36.50p 38.50p 35.00p 36.50p 17910
19/01/2011 36.50p 36.50p 36.00p 36.50p 50000
18/01/2011 36.50p 36.50p 35.28p 36.50p 2564
17/01/2011 36.90p 37.75p 35.28p 36.50p 53923
14/01/2011 36.73p 36.73p 36.50p 36.50p 13614
13/01/2011 35.12p 36.50p 35.12p 36.50p 1062
12/01/2011 35.28p 36.85p 35.12p 36.50p 14316
11/01/2011 35.28p 36.50p 35.28p 36.50p 6200
10/01/2011 36.25p 36.90p 35.28p 36.50p 7950
07/01/2011 36.25p 36.25p 36.25p 36.25p 0
06/01/2011 37.00p 37.00p 36.00p 36.25p 100000
05/01/2011 37.00p 37.00p 36.00p 37.00p 10334
04/01/2011 37.00p 37.75p 36.00p 37.00p 74861
31/12/2010 37.00p 38.00p 36.27p 37.50p 150000
30/12/2010 35.50p 38.00p 35.50p 37.00p 10000
29/12/2010 35.50p 37.00p 34.05p 35.50p 29697
24/12/2010 35.50p 35.50p 35.50p 35.50p 0
23/12/2010 35.50p 35.50p 34.50p 35.50p 10156
22/12/2010 35.50p 37.00p 35.50p 35.50p 1000
21/12/2010 35.50p 36.50p 34.05p 35.50p 30001
20/12/2010 35.50p 36.75p 34.00p 35.50p 542
17/12/2010 35.50p 36.00p 34.00p 35.50p 40001
16/12/2010 35.50p 35.50p 34.00p 35.50p 2532
15/12/2010 35.50p 37.00p 35.50p 35.50p 29914
14/12/2010 35.50p 37.00p 34.00p 35.50p 87003
13/12/2010 34.00p 36.00p 33.00p 35.50p 118111
10/12/2010 34.00p 35.00p 33.00p 34.00p 149432
09/12/2010 34.00p 34.00p 33.00p 34.00p 35000
08/12/2010 34.00p 34.00p 34.00p 34.00p 0
07/12/2010 35.00p 35.00p 33.00p 34.00p 5577
06/12/2010 35.00p 36.00p 33.00p 35.00p 26375
03/12/2010 35.50p 35.50p 33.00p 35.00p 20000
02/12/2010 35.50p 35.50p 35.50p 35.50p 0
01/12/2010 35.50p 35.50p 35.50p 35.50p 0
30/11/2010 36.00p 36.00p 34.25p 35.50p 25711
29/11/2010 36.00p 36.00p 35.80p 36.00p 3000
26/11/2010 36.50p 36.50p 35.00p 36.00p 28858
25/11/2010 36.75p 36.75p 35.00p 36.50p 7556
24/11/2010 36.75p 36.75p 35.71p 36.75p 615750
23/11/2010 36.50p 36.75p 35.90p 36.75p 200000
22/11/2010 36.50p 36.70p 35.17p 36.50p 15069
19/11/2010 36.50p 36.50p 35.17p 36.50p 5000
18/11/2010 36.50p 36.50p 36.50p 36.50p 0
17/11/2010 36.50p 36.50p 35.10p 36.50p 15000
16/11/2010 36.50p 36.73p 35.51p 36.50p 16584
15/11/2010 36.50p 36.50p 35.00p 36.50p 14411
12/11/2010 36.50p 37.00p 35.00p 36.50p 16932
11/11/2010 36.50p 36.50p 35.00p 36.50p 46870
10/11/2010 36.50p 36.50p 35.00p 36.50p 65800
09/11/2010 36.50p 36.50p 35.00p 36.50p 10420
08/11/2010 38.00p 38.00p 35.00p 36.50p 86213
05/11/2010 38.00p 38.00p 38.00p 38.00p 0
04/11/2010 38.00p 38.00p 37.00p 38.00p 12800
03/11/2010 38.00p 38.00p 37.00p 38.00p 1350
02/11/2010 38.00p 38.40p 38.00p 38.00p 7750
01/11/2010 38.50p 38.50p 37.00p 38.00p 60600
29/10/2010 38.50p 38.50p 38.50p 38.50p 0
28/10/2010 38.50p 38.50p 37.00p 38.50p 95500
27/10/2010 38.50p 38.50p 37.05p 38.50p 11000
26/10/2010 38.50p 38.50p 38.50p 38.50p 0
25/10/2010 38.50p 38.98p 37.05p 38.50p 4388
22/10/2010 39.00p 39.00p 37.00p 38.50p 82621
21/10/2010 38.50p 39.45p 38.00p 39.00p 12823
20/10/2010 38.50p 38.50p 38.50p 38.50p 0
19/10/2010 38.50p 38.50p 37.13p 38.50p 6456
18/10/2010 38.50p 38.50p 37.13p 38.50p 2500
15/10/2010 38.50p 38.50p 38.50p 38.50p 0
14/10/2010 38.50p 39.45p 37.00p 38.50p 28347
13/10/2010 38.50p 38.50p 38.50p 38.50p 0
12/10/2010 38.50p 38.50p 38.50p 38.50p 0
11/10/2010 38.50p 38.50p 37.13p 38.50p 8962
08/10/2010 36.50p 38.50p 36.50p 38.50p 1750
07/10/2010 35.50p 36.50p 34.13p 36.50p 25603
06/10/2010 35.50p 36.48p 34.00p 35.50p 600565
05/10/2010 35.50p 35.50p 34.00p 35.50p 6030
04/10/2010 35.50p 35.50p 34.63p 35.50p 389669
01/10/2010 35.50p 35.50p 35.50p 35.50p 0
30/09/2010 35.50p 35.50p 35.50p 35.50p 0
29/09/2010 35.00p 35.50p 34.63p 35.50p 15000
28/09/2010 33.50p 35.00p 33.50p 35.00p 30000
27/09/2010 35.50p 35.50p 33.50p 33.50p 0
24/09/2010 35.50p 35.50p 35.50p 35.50p 0
23/09/2010 35.50p 35.50p 34.00p 35.50p 12500
22/09/2010 35.50p 35.50p 35.50p 35.50p 0
21/09/2010 35.50p 35.50p 35.50p 35.50p 52500
20/09/2010 36.00p 36.75p 35.50p 35.50p 3000
17/09/2010 36.00p 36.00p 36.00p 36.00p 0
16/09/2010 36.00p 36.35p 36.00p 36.00p 4010
15/09/2010 36.50p 36.50p 35.00p 36.00p 18898
14/09/2010 36.50p 37.45p 36.50p 36.50p 3961
13/09/2010 36.50p 36.50p 35.50p 36.50p 3600
10/09/2010 37.00p 37.00p 36.25p 36.50p 2179
09/09/2010 38.00p 38.00p 37.00p 37.00p 11612
08/09/2010 38.00p 38.00p 37.00p 38.00p 71350
07/09/2010 38.50p 38.50p 37.98p 38.00p 4390
06/09/2010 38.50p 39.00p 38.50p 38.50p 2287
03/09/2010 38.50p 38.50p 38.50p 38.50p 0
02/09/2010 38.50p 38.50p 38.50p 38.50p 0
01/09/2010 38.50p 38.50p 38.50p 38.50p 0
31/08/2010 39.00p 39.00p 37.14p 38.50p 34500
27/08/2010 39.00p 39.00p 39.00p 39.00p 0
26/08/2010 39.00p 39.00p 38.00p 39.00p 1479
25/08/2010 38.50p 39.00p 37.00p 39.00p 9510
24/08/2010 38.50p 38.50p 38.50p 38.50p 0
23/08/2010 38.50p 38.50p 37.00p 38.50p 4000
20/08/2010 38.50p 38.90p 37.00p 38.50p 7048
19/08/2010 38.50p 38.50p 38.50p 38.50p 0
18/08/2010 38.50p 38.50p 38.50p 38.50p 0
17/08/2010 38.50p 38.90p 38.50p 38.50p 606
16/08/2010 38.50p 38.50p 38.50p 38.50p 0
13/08/2010 38.50p 38.90p 38.50p 38.50p 400
12/08/2010 38.50p 38.50p 37.00p 38.50p 1275
11/08/2010 38.50p 38.50p 37.10p 38.50p 13000
10/08/2010 38.00p 38.50p 37.10p 38.50p 5075
09/08/2010 38.00p 38.00p 37.50p 38.00p 114188
06/08/2010 38.00p 38.00p 37.75p 38.00p 3973
05/08/2010 38.00p 38.00p 37.00p 38.00p 3888
04/08/2010 38.00p 38.00p 36.00p 38.00p 10000
03/08/2010 38.50p 38.50p 38.00p 38.00p 0
02/08/2010 39.00p 39.00p 36.50p 38.50p 10057
30/07/2010 39.00p 39.00p 38.00p 39.00p 500
29/07/2010 39.00p 39.00p 38.75p 39.00p 11000
28/07/2010 39.00p 39.00p 38.00p 39.00p 1997
27/07/2010 39.00p 39.00p 38.00p 39.00p 1503
26/07/2010 39.00p 39.00p 39.00p 39.00p 1025
23/07/2010 39.00p 39.00p 39.00p 39.00p 0
22/07/2010 39.00p 39.35p 38.10p 39.00p 10066
21/07/2010 38.00p 40.00p 38.00p 39.00p 35365
20/07/2010 38.00p 38.10p 37.00p 38.00p 2381
19/07/2010 37.50p 38.00p 36.00p 38.00p 65150
16/07/2010 36.25p 37.50p 35.50p 37.50p 211812
15/07/2010 36.50p 36.50p 36.25p 36.50p 15000
14/07/2010 36.50p 36.50p 35.55p 36.50p 282029
13/07/2010 36.50p 37.00p 35.50p 36.50p 14700
12/07/2010 36.50p 36.50p 35.50p 36.50p 7500
09/07/2010 36.50p 36.50p 35.87p 36.50p 9000
08/07/2010 36.50p 36.50p 36.50p 36.50p 0
07/07/2010 36.50p 36.50p 36.25p 36.50p 40000
06/07/2010 36.50p 36.50p 35.86p 36.50p 4216
05/07/2010 36.50p 36.50p 35.86p 36.50p 32500
02/07/2010 36.50p 36.50p 35.90p 36.50p 10000
01/07/2010 36.25p 36.50p 36.25p 36.50p 0
30/06/2010 35.50p 37.50p 35.12p 36.25p 135000
29/06/2010 37.50p 37.50p 35.25p 35.50p 268730
28/06/2010 37.50p 37.50p 37.50p 37.50p 0
25/06/2010 36.50p 38.00p 36.25p 37.50p 8000
24/06/2010 35.00p 36.50p 35.00p 36.50p 0
23/06/2010 34.25p 36.00p 34.25p 35.00p 30000
22/06/2010 33.50p 35.00p 32.50p 34.25p 105000
21/06/2010 36.50p 36.50p 32.00p 33.50p 49108
18/06/2010 36.50p 36.50p 36.50p 36.50p 0
17/06/2010 36.50p 36.50p 35.00p 36.50p 1886
16/06/2010 37.50p 37.50p 35.00p 36.50p 2000
15/06/2010 37.50p 38.48p 37.50p 37.50p 1390
14/06/2010 37.50p 37.50p 36.00p 37.50p 6478
11/06/2010 37.50p 37.50p 37.50p 37.50p 0
10/06/2010 37.50p 38.25p 36.13p 37.50p 666
09/06/2010 39.50p 39.50p 37.50p 37.50p 2613
08/06/2010 39.00p 39.50p 39.00p 39.50p 3000
07/06/2010 38.50p 40.00p 38.00p 39.00p 22847
04/06/2010 40.00p 40.00p 38.50p 38.50p 1600
03/06/2010 39.50p 41.00p 39.25p 40.00p 5433
02/06/2010 36.50p 39.50p 36.50p 39.50p 34350
01/06/2010 34.50p 36.50p 34.50p 36.50p 5801
28/05/2010 34.50p 36.00p 34.50p 34.50p 77083
27/05/2010 34.50p 34.50p 34.50p 34.50p 0
26/05/2010 34.50p 34.50p 33.13p 34.50p 17500
25/05/2010 35.00p 35.00p 33.00p 34.50p 88872
24/05/2010 35.50p 36.00p 34.50p 35.00p 188290
21/05/2010 35.50p 36.00p 35.03p 35.50p 166966
20/05/2010 35.50p 36.00p 35.03p 35.50p 190000
19/05/2010 35.00p 36.00p 34.75p 35.50p 30722
18/05/2010 34.50p 36.00p 34.00p 35.00p 179058
17/05/2010 34.50p 34.50p 34.00p 34.50p 23500
14/05/2010 34.00p 36.00p 34.00p 34.50p 15000
13/05/2010 34.00p 34.00p 34.00p 34.00p 0
12/05/2010 34.00p 34.00p 33.00p 34.00p 235
11/05/2010 34.00p 34.00p 34.00p 34.00p 0
10/05/2010 34.00p 35.00p 33.00p 34.00p 29000
07/05/2010 34.00p 34.00p 33.85p 34.00p 10506
06/05/2010 34.00p 34.00p 33.50p 34.00p 0
05/05/2010 34.00p 34.00p 34.00p 34.00p 25000

*Close Price adjusted for both dividends and splits