Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/10/2019 9.25p 9.25p 8.50p 8.75p 75000
29/10/2019 9.25p 9.25p 9.25p 9.25p 0
28/10/2019 9.25p 9.25p 9.25p 9.25p 0
25/10/2019 9.50p 9.50p 9.00p 9.25p 15000
24/10/2019 10.00p 10.00p 9.50p 9.50p 0
23/10/2019 10.00p 10.00p 10.00p 10.00p 0
22/10/2019 10.00p 10.00p 9.00p 10.00p 5056
21/10/2019 10.00p 10.00p 10.00p 10.00p 0
18/10/2019 10.25p 10.25p 9.00p 10.00p 25000
17/10/2019 10.25p 10.25p 10.25p 10.25p 0
16/10/2019 10.25p 10.25p 10.25p 10.25p 0
15/10/2019 10.25p 10.25p 10.25p 10.25p 0
14/10/2019 10.25p 10.25p 10.25p 10.25p 0
11/10/2019 10.25p 10.25p 10.25p 10.25p 0
10/10/2019 10.50p 10.50p 9.00p 10.25p 91892
09/10/2019 10.50p 10.50p 10.50p 10.50p 0
08/10/2019 10.50p 10.50p 9.76p 10.50p 5000
07/10/2019 10.50p 10.50p 10.50p 10.50p 0
04/10/2019 10.50p 10.85p 10.50p 10.50p 1824
03/10/2019 10.50p 10.50p 9.76p 10.50p 1329
02/10/2019 10.50p 10.50p 10.50p 10.50p 0
01/10/2019 10.50p 10.50p 10.50p 10.50p 0
30/09/2019 10.50p 10.50p 10.50p 10.50p 0
27/09/2019 10.50p 10.50p 10.50p 10.50p 0
26/09/2019 10.50p 10.50p 10.50p 10.50p 0
25/09/2019 10.50p 10.50p 10.50p 10.50p 0
24/09/2019 10.50p 10.50p 10.50p 10.50p 0
23/09/2019 10.50p 10.50p 10.50p 10.50p 0
20/09/2019 10.50p 10.85p 10.50p 10.50p 903
19/09/2019 10.50p 10.50p 10.50p 10.50p 0
18/09/2019 10.50p 10.50p 10.50p 10.50p 0
17/09/2019 10.50p 10.50p 10.50p 10.50p 0
16/09/2019 10.50p 10.50p 9.66p 10.50p 295
13/09/2019 10.50p 10.90p 10.50p 10.50p 9266
12/09/2019 10.50p 10.50p 10.50p 10.50p 0
11/09/2019 10.50p 10.50p 10.50p 10.50p 0
10/09/2019 10.50p 10.50p 10.50p 10.50p 0
09/09/2019 11.00p 11.00p 10.02p 10.50p 96525
06/09/2019 10.50p 11.00p 10.50p 11.00p 27620
05/09/2019 10.00p 10.55p 10.00p 10.50p 44455
04/09/2019 10.00p 10.00p 9.13p 10.00p 5000
03/09/2019 10.00p 10.00p 10.00p 10.00p 0
02/09/2019 10.00p 10.00p 10.00p 10.00p 0
30/08/2019 12.00p 12.00p 10.00p 10.00p 21555
29/08/2019 12.00p 12.00p 11.00p 12.00p 620
28/08/2019 12.00p 12.00p 11.50p 12.00p 0
27/08/2019 11.50p 11.50p 11.50p 11.50p 0
23/08/2019 11.50p 11.50p 11.50p 11.50p 0
22/08/2019 11.50p 11.50p 11.50p 11.50p 0
21/08/2019 11.50p 12.00p 11.50p 11.50p 45000
20/08/2019 11.50p 11.50p 11.50p 11.50p 0
19/08/2019 11.50p 11.50p 11.50p 11.50p 0
16/08/2019 11.50p 11.50p 11.26p 11.50p 300
15/08/2019 11.50p 11.50p 11.25p 11.50p 373
14/08/2019 11.50p 11.50p 11.00p 11.50p 569
13/08/2019 11.50p 11.50p 11.50p 11.50p 0
12/08/2019 11.50p 11.50p 11.50p 11.50p 0
09/08/2019 11.50p 11.60p 11.50p 11.50p 982
08/08/2019 12.00p 12.00p 10.50p 11.50p 70042
07/08/2019 12.00p 12.78p 12.00p 12.00p 8059
06/08/2019 12.00p 12.00p 12.00p 12.00p 0
05/08/2019 12.00p 12.00p 11.26p 12.00p 1197
02/08/2019 12.00p 12.00p 12.00p 12.00p 0
01/08/2019 12.50p 12.90p 11.23p 12.00p 51000
31/07/2019 12.50p 12.50p 12.50p 12.50p 0
30/07/2019 12.50p 12.50p 11.99p 12.50p 507
29/07/2019 12.50p 12.50p 12.50p 12.50p 0
26/07/2019 12.50p 12.50p 12.50p 12.50p 0
25/07/2019 12.50p 12.50p 12.50p 12.50p 0
24/07/2019 14.00p 14.00p 12.50p 12.50p 25000
23/07/2019 13.50p 13.50p 13.50p 13.50p 0
22/07/2019 13.50p 13.50p 13.50p 13.50p 0
19/07/2019 13.50p 13.50p 13.50p 13.50p 0
18/07/2019 13.50p 13.50p 13.50p 13.50p 0
17/07/2019 13.50p 13.50p 13.50p 13.50p 0
16/07/2019 13.00p 14.00p 13.00p 13.50p 52500
15/07/2019 13.00p 13.00p 13.00p 13.00p 0
12/07/2019 13.00p 13.00p 13.00p 13.00p 0
11/07/2019 13.00p 14.00p 13.00p 13.00p 15000
10/07/2019 12.00p 13.00p 12.00p 13.00p 10613
09/07/2019 12.00p 12.00p 12.00p 12.00p 0
08/07/2019 12.00p 12.00p 12.00p 12.00p 0
05/07/2019 12.00p 12.00p 12.00p 12.00p 0
04/07/2019 12.00p 12.00p 11.28p 12.00p 273
03/07/2019 11.00p 12.00p 11.00p 12.00p 46000
02/07/2019 11.00p 11.49p 10.30p 11.00p 30010
01/07/2019 11.00p 11.00p 11.00p 11.00p 0
28/06/2019 11.00p 11.80p 11.00p 11.00p 13034
27/06/2019 11.00p 11.00p 11.00p 11.00p 0
26/06/2019 11.00p 11.00p 10.30p 11.00p 5000
25/06/2019 11.00p 11.80p 11.00p 11.00p 148
24/06/2019 11.00p 11.00p 11.00p 11.00p 0
21/06/2019 11.00p 11.00p 10.30p 11.00p 9038
20/06/2019 11.00p 11.00p 11.00p 11.00p 0
19/06/2019 11.00p 11.00p 11.00p 11.00p 0
18/06/2019 11.00p 11.00p 11.00p 11.00p 0
17/06/2019 11.00p 11.00p 10.30p 11.00p 4305
14/06/2019 11.00p 11.00p 10.00p 11.00p 11800
13/06/2019 11.00p 11.00p 10.25p 11.00p 45000
12/06/2019 11.00p 12.00p 11.00p 11.00p 100
11/06/2019 11.00p 11.00p 11.00p 11.00p 0
10/06/2019 11.00p 11.00p 11.00p 11.00p 0
07/06/2019 11.00p 11.00p 11.00p 11.00p 0
06/06/2019 11.00p 12.00p 10.30p 11.00p 9543
05/06/2019 11.00p 11.80p 11.00p 11.00p 17576
04/06/2019 11.00p 11.00p 11.00p 11.00p 0
03/06/2019 11.00p 11.80p 11.00p 11.00p 72601
31/05/2019 11.00p 11.80p 11.00p 11.00p 1000
30/05/2019 11.00p 11.00p 10.30p 11.00p 6395
29/05/2019 11.00p 11.00p 11.00p 11.00p 0
28/05/2019 11.00p 11.80p 11.00p 11.00p 100
24/05/2019 11.00p 11.00p 11.00p 11.00p 0
23/05/2019 11.00p 11.00p 11.00p 11.00p 0
22/05/2019 11.00p 11.00p 11.00p 11.00p 0
21/05/2019 11.00p 11.00p 10.30p 11.00p 3917
20/05/2019 11.00p 11.00p 11.00p 11.00p 0
17/05/2019 11.00p 11.00p 11.00p 11.00p 0
16/05/2019 11.00p 11.80p 11.00p 11.00p 12585
15/05/2019 11.00p 11.80p 11.00p 11.00p 4152
14/05/2019 11.00p 11.00p 11.00p 11.00p 0
13/05/2019 12.00p 12.00p 11.00p 11.00p 58800
10/05/2019 13.00p 13.00p 12.00p 12.00p 10000
09/05/2019 13.00p 13.00p 12.11p 13.00p 136
08/05/2019 13.00p 13.40p 12.06p 13.00p 15783
07/05/2019 13.00p 13.00p 13.00p 13.00p 0
03/05/2019 13.00p 13.00p 13.00p 13.00p 0
02/05/2019 13.00p 13.00p 13.00p 13.00p 0
01/05/2019 13.00p 13.00p 13.00p 13.00p 0
30/04/2019 13.00p 13.00p 13.00p 13.00p 0
29/04/2019 12.50p 13.00p 12.50p 13.00p 7616
26/04/2019 12.50p 12.50p 12.50p 12.50p 0
25/04/2019 12.50p 12.50p 12.50p 12.50p 0
24/04/2019 12.50p 12.50p 12.06p 12.50p 8940
23/04/2019 12.50p 13.00p 12.06p 12.50p 3256
18/04/2019 12.50p 12.50p 12.50p 12.50p 0
17/04/2019 13.00p 13.00p 12.50p 12.50p 0
16/04/2019 12.50p 12.95p 12.50p 12.50p 10425
15/04/2019 12.50p 12.50p 12.50p 12.50p 0
12/04/2019 12.50p 12.60p 12.50p 12.50p 9325
11/04/2019 12.50p 12.50p 12.50p 12.50p 0
10/04/2019 12.50p 12.50p 12.50p 12.50p 0
09/04/2019 12.50p 12.50p 12.06p 12.50p 5280
08/04/2019 12.50p 12.50p 12.50p 12.50p 0
05/04/2019 12.50p 13.00p 12.00p 12.50p 100490
04/04/2019 12.50p 12.50p 12.20p 12.50p 19900
03/04/2019 12.50p 12.50p 12.00p 12.50p 0
02/04/2019 12.50p 12.50p 12.50p 12.50p 0
01/04/2019 12.00p 13.00p 12.00p 12.50p 13000
29/03/2019 12.00p 12.20p 11.50p 12.00p 5344
28/03/2019 12.00p 12.00p 12.00p 12.00p 0
27/03/2019 12.00p 12.00p 12.00p 12.00p 0
26/03/2019 12.50p 13.00p 11.50p 12.00p 33246
25/03/2019 12.50p 12.70p 12.00p 12.50p 85764
22/03/2019 11.25p 11.25p 11.25p 11.25p 0
21/03/2019 11.25p 11.25p 11.25p 11.25p 0
20/03/2019 11.25p 11.25p 11.25p 11.25p 0
19/03/2019 11.25p 11.25p 11.00p 11.25p 1726
18/03/2019 11.25p 11.50p 11.13p 11.25p 54365
15/03/2019 11.25p 11.25p 11.25p 11.25p 0
14/03/2019 11.00p 11.25p 11.00p 11.25p 0
13/03/2019 11.00p 11.00p 11.00p 11.00p 0
12/03/2019 11.00p 11.00p 11.00p 11.00p 0
11/03/2019 11.25p 11.50p 11.00p 11.00p 83064
08/03/2019 11.25p 11.30p 11.25p 11.25p 607
07/03/2019 11.25p 11.25p 11.25p 11.25p 0
06/03/2019 11.25p 11.25p 11.25p 11.25p 0
05/03/2019 10.75p 11.25p 10.75p 11.25p 300
04/03/2019 10.75p 10.75p 10.75p 10.75p 0
01/03/2019 10.75p 10.75p 10.39p 10.75p 15000
28/02/2019 10.75p 10.75p 10.39p 10.75p 200
27/02/2019 10.75p 10.75p 10.75p 10.75p 0
26/02/2019 11.25p 11.25p 10.75p 10.75p 9097
25/02/2019 11.25p 11.25p 11.25p 11.25p 0
22/02/2019 11.25p 11.25p 11.25p 11.25p 0
21/02/2019 11.25p 11.25p 11.13p 11.25p 4000
20/02/2019 11.25p 11.25p 11.25p 11.25p 0
19/02/2019 11.25p 11.34p 11.25p 11.25p 8690
18/02/2019 11.25p 11.25p 11.11p 11.25p 509
15/02/2019 11.25p 11.25p 11.11p 11.25p 2000
14/02/2019 11.25p 11.25p 11.25p 11.25p 0
13/02/2019 11.25p 11.25p 11.25p 11.25p 0
12/02/2019 11.50p 11.50p 11.25p 11.25p 0
11/02/2019 11.25p 11.50p 11.25p 11.25p 30000
08/02/2019 11.25p 11.25p 11.06p 11.25p 3280
07/02/2019 11.25p 11.25p 11.11p 11.25p 6000
06/02/2019 11.50p 11.50p 11.25p 11.25p 0
05/02/2019 11.25p 11.25p 11.11p 11.25p 3000
04/02/2019 11.25p 11.25p 11.25p 11.25p 0
01/02/2019 11.00p 11.50p 10.50p 11.25p 15000
31/01/2019 11.00p 11.00p 10.50p 11.00p 4000
30/01/2019 11.00p 11.00p 11.00p 11.00p 0
29/01/2019 11.00p 11.00p 11.00p 11.00p 0
28/01/2019 11.25p 11.25p 11.00p 11.00p 5000
25/01/2019 11.25p 11.25p 11.00p 11.25p 1936
24/01/2019 10.75p 11.25p 10.75p 11.25p 0
23/01/2019 10.75p 10.75p 10.75p 10.75p 0
22/01/2019 9.75p 10.75p 9.50p 10.75p 13500
21/01/2019 9.75p 9.75p 9.20p 9.75p 20000
18/01/2019 9.75p 9.75p 9.75p 9.75p 0
17/01/2019 9.75p 9.75p 9.75p 9.75p 0

*Close Price adjusted for both dividends and splits