Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/05/2010 34.00p 34.47p 34.00p 34.00p 27400
30/04/2010 34.00p 34.00p 34.00p 34.00p 0
29/04/2010 34.00p 34.00p 34.00p 34.00p 0
28/04/2010 34.00p 34.50p 34.00p 34.00p 50000
27/04/2010 34.00p 34.86p 33.00p 34.00p 34744
26/04/2010 33.25p 34.45p 33.00p 34.00p 7066
23/04/2010 32.75p 33.25p 32.75p 33.25p 0
22/04/2010 32.25p 33.00p 32.25p 32.75p 25298
21/04/2010 32.25p 32.25p 32.25p 32.25p 0
20/04/2010 32.00p 32.25p 31.50p 32.25p 10000
19/04/2010 31.50p 32.00p 31.50p 32.00p 30425
16/04/2010 31.50p 31.50p 31.50p 31.50p 20000
15/04/2010 31.50p 31.50p 31.50p 31.50p 0
14/04/2010 31.00p 31.75p 30.00p 31.50p 5425
13/04/2010 32.00p 32.50p 31.00p 31.00p 17561
12/04/2010 32.50p 36.50p 31.50p 32.00p 48900
09/04/2010 32.00p 33.00p 32.00p 32.50p 408
08/04/2010 32.00p 32.00p 32.00p 32.00p 0
07/04/2010 31.50p 33.00p 31.50p 32.00p 11119
06/04/2010 29.50p 32.50p 27.00p 31.00p 81931
01/04/2010 34.00p 34.00p 32.00p 33.50p 15400
31/03/2010 33.50p 34.50p 33.50p 34.00p 5000
30/03/2010 33.50p 33.50p 33.50p 33.50p 0
29/03/2010 34.00p 34.00p 32.00p 33.50p 21300
26/03/2010 34.50p 34.50p 34.00p 34.00p 0
25/03/2010 34.50p 34.50p 34.50p 34.50p 0
24/03/2010 34.50p 34.50p 33.62p 34.50p 567
23/03/2010 34.50p 34.50p 34.50p 34.50p 0
22/03/2010 33.50p 34.50p 33.50p 34.50p 0
19/03/2010 33.50p 33.50p 33.50p 33.50p 0
18/03/2010 33.50p 33.50p 32.62p 33.50p 119
17/03/2010 33.50p 35.00p 33.50p 33.50p 18252
16/03/2010 33.50p 33.50p 32.60p 33.50p 5300
15/03/2010 33.50p 34.75p 33.50p 33.50p 875
12/03/2010 33.00p 33.75p 33.00p 33.50p 10000
11/03/2010 33.50p 33.75p 32.00p 33.00p 6613
10/03/2010 34.50p 34.50p 32.00p 33.50p 44000
09/03/2010 34.50p 36.00p 34.50p 34.50p 51000
08/03/2010 34.50p 34.50p 34.50p 34.50p 0
05/03/2010 34.50p 36.00p 34.02p 34.50p 19782
04/03/2010 33.00p 34.50p 33.00p 34.50p 0
03/03/2010 31.50p 35.00p 31.50p 33.00p 12500
02/03/2010 31.50p 32.25p 30.27p 31.50p 11960
01/03/2010 32.00p 32.50p 30.00p 31.50p 13335
26/02/2010 32.50p 33.00p 31.00p 32.00p 57678
25/02/2010 32.50p 33.25p 31.10p 32.50p 8000
24/02/2010 33.00p 33.00p 32.50p 32.50p 0
23/02/2010 33.00p 33.70p 33.00p 33.00p 1446
22/02/2010 34.00p 34.00p 31.00p 33.00p 110080
19/02/2010 34.50p 35.00p 32.49p 34.00p 81250
18/02/2010 34.50p 35.18p 34.50p 34.50p 54000
17/02/2010 34.50p 36.00p 34.00p 34.00p 1500
16/02/2010 34.50p 34.50p 34.50p 34.50p 0
15/02/2010 34.50p 35.50p 34.50p 34.50p 25000
12/02/2010 34.50p 34.50p 34.50p 34.50p 0
11/02/2010 34.50p 34.50p 34.50p 34.50p 0
10/02/2010 34.50p 36.00p 34.50p 34.50p 10000
09/02/2010 34.50p 35.63p 34.00p 34.50p 51600
08/02/2010 34.50p 34.50p 34.50p 34.50p 0
05/02/2010 36.50p 36.50p 34.50p 34.50p 69500
04/02/2010 37.00p 37.00p 36.50p 36.50p 1806
03/02/2010 36.50p 37.75p 36.50p 37.00p 10000
02/02/2010 36.50p 36.50p 36.50p 36.50p 0
01/02/2010 36.50p 36.50p 36.50p 36.50p 0
29/01/2010 37.00p 37.00p 36.50p 36.50p 0
28/01/2010 37.00p 37.75p 37.00p 37.00p 12000
27/01/2010 37.50p 37.50p 36.00p 37.00p 1250
26/01/2010 38.50p 38.50p 37.00p 37.50p 10000
25/01/2010 38.50p 39.00p 38.50p 38.50p 27366
22/01/2010 38.50p 38.50p 38.50p 38.50p 0
21/01/2010 38.50p 38.50p 37.00p 38.50p 3000
20/01/2010 38.50p 38.50p 38.50p 38.50p 0
19/01/2010 39.00p 39.00p 38.50p 38.50p 37500
18/01/2010 38.50p 39.63p 38.50p 39.00p 5046
15/01/2010 38.50p 39.00p 38.25p 38.50p 15500
14/01/2010 39.00p 39.00p 38.50p 38.50p 0
13/01/2010 39.50p 39.50p 39.00p 39.00p 0
12/01/2010 39.50p 39.50p 39.50p 39.50p 0
11/01/2010 39.50p 39.50p 38.00p 39.50p 4000
08/01/2010 39.50p 39.50p 38.00p 39.50p 268
07/01/2010 39.50p 41.00p 39.50p 39.50p 5118
06/01/2010 39.50p 41.00p 39.50p 39.50p 341
05/01/2010 37.50p 39.50p 37.50p 39.50p 0
04/01/2010 37.50p 37.50p 37.50p 37.50p 0
31/12/2009 37.50p 37.50p 37.50p 37.50p 0
30/12/2009 37.00p 38.00p 37.00p 37.50p 2000
29/12/2009 36.50p 37.63p 36.50p 37.00p 8968
24/12/2009 38.50p 38.50p 37.50p 37.50p 1000
23/12/2009 39.00p 39.50p 38.50p 38.50p 18810
22/12/2009 37.50p 40.00p 36.75p 39.00p 10001
21/12/2009 37.50p 38.00p 37.00p 37.50p 13000
18/12/2009 36.50p 38.00p 36.50p 37.00p 38300
17/12/2009 35.50p 37.60p 33.00p 36.50p 30750
16/12/2009 35.50p 35.50p 35.50p 35.50p 0
15/12/2009 35.50p 36.60p 35.50p 35.50p 1332
14/12/2009 36.00p 36.63p 35.00p 35.50p 4302
11/12/2009 36.50p 37.50p 36.00p 36.00p 10169
10/12/2009 36.50p 36.50p 36.50p 36.50p 0
09/12/2009 37.00p 37.00p 36.50p 36.50p 0
08/12/2009 37.50p 37.50p 37.50p 37.50p 0
07/12/2009 39.00p 39.50p 36.00p 37.50p 6000
04/12/2009 36.50p 44.00p 36.50p 39.00p 49000
03/12/2009 36.50p 37.00p 36.50p 37.00p 0
02/12/2009 35.50p 36.50p 35.50p 36.50p 0
01/12/2009 35.50p 35.50p 35.50p 35.50p 0
30/11/2009 35.50p 35.50p 35.50p 35.50p 0
27/11/2009 37.00p 37.00p 35.00p 35.50p 0
26/11/2009 37.00p 37.50p 37.00p 37.00p 0
25/11/2009 38.00p 38.00p 37.00p 37.00p 0
24/11/2009 38.50p 38.50p 38.00p 38.00p 0
23/11/2009 38.25p 38.50p 38.25p 38.50p 0
20/11/2009 38.50p 38.50p 37.50p 38.25p 2000
19/11/2009 38.50p 38.50p 38.50p 38.50p 0
18/11/2009 38.50p 39.00p 38.00p 38.50p 29500
17/11/2009 38.50p 39.00p 38.50p 38.50p 0
16/11/2009 37.00p 38.50p 37.00p 38.50p 0
13/11/2009 35.50p 38.50p 34.88p 37.00p 27500
12/11/2009 35.50p 35.50p 35.50p 35.50p 0
11/11/2009 33.50p 35.50p 33.50p 35.50p 3773
10/11/2009 33.50p 34.00p 33.50p 33.50p 154630
09/11/2009 34.50p 34.50p 34.50p 34.50p 0
06/11/2009 35.00p 36.00p 34.00p 34.50p 67500
05/11/2009 35.00p 35.00p 35.00p 35.00p 25000
04/11/2009 35.50p 35.00p 35.00p 35.00p 25000
03/11/2009 35.50p 35.50p 35.50p 35.50p 0
02/11/2009 35.50p 35.50p 35.50p 35.50p 0
30/10/2009 36.00p 36.92p 35.50p 35.50p 10000
29/10/2009 36.50p 36.00p 35.50p 36.00p 13000
28/10/2009 36.00p 36.50p 36.00p 36.50p 500
27/10/2009 36.50p 36.50p 36.00p 36.00p 0
26/10/2009 36.50p 36.50p 36.50p 36.50p 0
23/10/2009 35.50p 36.50p 35.50p 36.50p 0
22/10/2009 35.50p 35.50p 35.50p 35.50p 0
21/10/2009 35.50p 36.00p 36.00p 35.50p 10000
20/10/2009 35.50p 35.50p 35.50p 35.50p 0
19/10/2009 35.50p 35.50p 35.50p 35.50p 0
16/10/2009 35.50p 35.50p 35.50p 35.50p 0
15/10/2009 35.00p 35.50p 35.00p 35.50p 0
14/10/2009 35.00p 35.00p 35.00p 35.00p 0
13/10/2009 34.50p 35.00p 34.50p 35.00p 0
12/10/2009 34.50p 34.50p 34.50p 34.50p 0
09/10/2009 34.50p 34.50p 34.50p 34.50p 25000
08/10/2009 35.00p 35.00p 34.50p 34.50p 0
07/10/2009 35.00p 35.00p 35.00p 35.00p 0
06/10/2009 35.00p 35.00p 35.00p 35.00p 0
05/10/2009 35.50p 35.95p 34.00p 35.00p 15000
02/10/2009 35.50p 35.98p 35.50p 35.50p 7500
01/10/2009 35.50p 35.50p 35.50p 35.50p 0
30/09/2009 35.50p 35.50p 35.50p 35.50p 0
29/09/2009 35.50p 35.50p 35.50p 35.50p 0
28/09/2009 34.00p 35.50p 34.00p 35.50p 0
25/09/2009 34.50p 34.00p 34.00p 34.00p 181850
24/09/2009 34.50p 34.00p 34.00p 34.50p 50000
23/09/2009 34.50p 34.50p 34.50p 34.50p 0
22/09/2009 34.50p 34.50p 34.50p 34.50p 0
21/09/2009 35.00p 35.00p 34.50p 34.50p 3100

*Close Price adjusted for both dividends and splits