Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/10/2023 10.75p 11.50p 10.75p 10.75p 10000
16/10/2023 10.25p 11.36p 10.25p 10.75p 242160
13/10/2023 10.25p 10.50p 10.25p 10.25p 15000
12/10/2023 9.50p 10.50p 9.50p 10.25p 54700
11/10/2023 9.50p 10.00p 9.50p 9.50p 5250
10/10/2023 9.50p 9.50p 9.43p 9.50p 0
09/10/2023 9.50p 10.00p 9.50p 9.50p 7500
06/10/2023 9.50p 9.50p 9.43p 9.50p 0
05/10/2023 9.50p 9.50p 9.20p 9.50p 7500
04/10/2023 9.25p 10.00p 9.25p 9.50p 23125
03/10/2023 9.25p 9.25p 9.22p 9.25p 26647
02/10/2023 9.25p 9.88p 9.25p 9.25p 116300
29/09/2023 9.00p 9.65p 9.00p 9.25p 0
28/09/2023 9.00p 9.44p 8.40p 9.00p 30000
27/09/2023 9.00p 9.00p 9.00p 9.00p 0
26/09/2023 9.00p 9.00p 9.00p 9.00p 0
25/09/2023 9.00p 9.00p 9.00p 9.00p 0
22/09/2023 9.00p 9.00p 9.00p 9.00p 0
21/09/2023 9.00p 9.00p 9.00p 9.00p 0
20/09/2023 9.00p 9.00p 9.00p 9.00p 0
19/09/2023 9.00p 9.00p 9.00p 9.00p 0
18/09/2023 9.00p 9.40p 9.00p 9.00p 2000
15/09/2023 9.00p 9.40p 9.00p 9.00p 664
14/09/2023 9.00p 9.00p 9.00p 9.00p 0
13/09/2023 9.00p 9.00p 9.00p 9.00p 0
12/09/2023 9.00p 9.00p 9.00p 9.00p 0
11/09/2023 9.00p 9.40p 9.00p 9.00p 265
08/09/2023 9.00p 9.00p 8.40p 9.00p 16000
07/09/2023 9.00p 9.00p 9.00p 9.00p 0
06/09/2023 9.00p 9.00p 9.00p 9.00p 0
05/09/2023 9.00p 9.00p 9.00p 9.00p 0
04/09/2023 9.25p 9.25p 8.65p 9.00p 60000
01/09/2023 8.25p 9.50p 8.25p 9.25p 357500
31/08/2023 9.25p 9.25p 7.92p 8.25p 56289
30/08/2023 9.25p 9.50p 8.50p 9.25p 72000
29/08/2023 9.25p 9.50p 8.69p 9.25p 25740
25/08/2023 10.25p 10.25p 10.19p 10.25p 0
24/08/2023 10.25p 10.25p 10.19p 10.25p 0
23/08/2023 10.25p 10.25p 9.52p 10.25p 10733
22/08/2023 10.25p 10.25p 10.19p 10.25p 0
21/08/2023 10.38p 10.38p 10.05p 10.25p 25000
18/08/2023 10.25p 10.38p 10.00p 10.38p 22000
17/08/2023 10.38p 10.38p 9.76p 10.38p 13636
16/08/2023 10.38p 10.38p 10.00p 10.38p 86
15/08/2023 10.38p 10.58p 10.38p 10.38p 0
14/08/2023 10.38p 10.38p 9.76p 10.38p 5000
11/08/2023 10.25p 10.58p 10.38p 10.38p 0
10/08/2023 10.38p 11.00p 10.38p 10.38p 227
09/08/2023 10.38p 10.58p 10.38p 10.38p 0
08/08/2023 10.38p 10.58p 10.38p 10.38p 0
07/08/2023 10.00p 10.67p 10.00p 10.38p 24349
04/08/2023 10.00p 10.10p 10.00p 10.00p 0
03/08/2023 10.00p 10.10p 10.00p 10.00p 0
02/08/2023 9.38p 10.00p 9.38p 10.00p 10000
01/08/2023 9.25p 10.00p 9.25p 9.38p 62500
31/07/2023 9.25p 9.30p 9.00p 9.25p 35840
28/07/2023 9.25p 9.29p 9.25p 9.25p 0
27/07/2023 9.25p 9.29p 9.25p 9.25p 0
26/07/2023 9.25p 9.38p 9.25p 9.25p 0
25/07/2023 9.38p 9.38p 9.25p 9.38p 0
24/07/2023 9.38p 9.38p 9.25p 9.38p 0
21/07/2023 9.38p 9.38p 9.25p 9.38p 0
20/07/2023 9.38p 9.38p 9.25p 9.38p 0
19/07/2023 9.38p 9.38p 9.25p 9.38p 0
18/07/2023 9.38p 9.38p 9.25p 9.38p 0
17/07/2023 9.38p 9.38p 9.08p 9.38p 90000
14/07/2023 9.38p 9.38p 9.25p 9.38p 0
13/07/2023 9.38p 9.38p 9.25p 9.38p 0
12/07/2023 9.38p 9.38p 9.08p 9.38p 1000
11/07/2023 9.38p 9.60p 9.38p 9.38p 260
10/07/2023 9.38p 9.38p 9.25p 9.38p 0
07/07/2023 9.38p 9.38p 9.25p 9.38p 0
06/07/2023 9.38p 9.38p 9.25p 9.38p 0
05/07/2023 9.63p 9.63p 9.25p 9.38p 25000
04/07/2023 9.63p 9.78p 9.63p 9.63p 0
03/07/2023 9.63p 9.78p 9.63p 9.63p 0
30/06/2023 9.63p 9.78p 9.63p 9.63p 0
29/06/2023 9.63p 9.63p 9.25p 9.63p 658
28/06/2023 9.63p 9.63p 9.25p 9.63p 463
27/06/2023 9.63p 9.78p 9.63p 9.63p 0
26/06/2023 9.63p 9.63p 9.25p 9.63p 100000
23/06/2023 9.63p 9.78p 9.63p 9.63p 0
22/06/2023 9.63p 9.78p 9.63p 9.63p 0
21/06/2023 9.63p 9.63p 9.25p 9.63p 313
20/06/2023 9.63p 9.78p 9.63p 9.63p 0
19/06/2023 9.63p 9.63p 9.25p 9.63p 2221
16/06/2023 9.63p 9.63p 9.60p 9.63p 10000
15/06/2023 9.63p 9.63p 9.25p 9.63p 2500
14/06/2023 9.63p 9.78p 9.63p 9.63p 0
13/06/2023 9.63p 9.78p 9.63p 9.63p 0
12/06/2023 9.63p 9.63p 9.60p 9.63p 260
09/06/2023 9.63p 9.63p 9.25p 9.63p 4050
08/06/2023 9.63p 9.63p 9.25p 9.63p 3000
07/06/2023 9.63p 9.78p 9.63p 9.63p 0
06/06/2023 9.63p 9.63p 9.26p 9.63p 15000
05/06/2023 9.63p 9.63p 9.63p 9.63p 45000
02/06/2023 9.63p 9.78p 9.63p 9.63p 0
01/06/2023 10.50p 10.50p 9.47p 9.63p 98799
31/05/2023 10.00p 10.50p 10.00p 10.50p 63227
30/05/2023 10.00p 10.00p 9.73p 10.00p 0
26/05/2023 10.00p 10.00p 9.73p 10.00p 0
25/05/2023 10.00p 10.00p 10.00p 10.00p 7653
24/05/2023 10.00p 10.00p 9.73p 10.00p 0
23/05/2023 10.00p 10.00p 9.73p 10.00p 0
22/05/2023 10.00p 10.00p 9.73p 10.00p 0
19/05/2023 10.00p 10.00p 9.73p 10.00p 0
18/05/2023 10.00p 10.00p 9.69p 10.00p 500
17/05/2023 10.00p 10.30p 10.00p 10.00p 16667
16/05/2023 10.00p 10.00p 9.50p 10.00p 26560
15/05/2023 10.00p 10.00p 9.73p 10.00p 0
12/05/2023 10.00p 10.00p 9.73p 10.00p 0
11/05/2023 10.00p 10.30p 10.00p 10.00p 242
10/05/2023 10.00p 10.00p 9.73p 10.00p 0
09/05/2023 10.00p 10.00p 9.73p 10.00p 0
05/05/2023 10.00p 10.00p 9.73p 10.00p 0
04/05/2023 10.00p 10.00p 9.73p 10.00p 0
03/05/2023 10.25p 10.25p 9.73p 10.00p 0
02/05/2023 10.25p 10.30p 10.25p 10.25p 0
28/04/2023 10.25p 10.40p 10.19p 10.25p 1100
27/04/2023 10.00p 10.50p 10.00p 10.25p 212500
26/04/2023 10.00p 10.27p 10.00p 10.00p 0
25/04/2023 10.00p 10.27p 10.00p 10.00p 0
24/04/2023 10.00p 10.27p 10.00p 10.00p 0
21/04/2023 10.00p 10.27p 10.00p 10.00p 0
20/04/2023 10.00p 10.30p 10.00p 10.00p 4755
19/04/2023 10.00p 10.27p 10.00p 10.00p 0
18/04/2023 10.00p 10.00p 9.60p 10.00p 7612
17/04/2023 9.38p 10.00p 9.38p 10.00p 22500
14/04/2023 9.38p 9.43p 9.38p 9.38p 0
13/04/2023 9.38p 9.50p 9.25p 9.38p 2463
12/04/2023 9.38p 9.43p 9.38p 9.38p 0
11/04/2023 9.38p 9.43p 9.38p 9.38p 0
06/04/2023 9.25p 9.50p 9.00p 9.38p 112424
05/04/2023 9.25p 9.25p 9.00p 9.25p 50000
04/04/2023 9.25p 9.35p 9.25p 9.25p 0
03/04/2023 9.25p 9.39p 9.25p 9.25p 26560
31/03/2023 9.25p 9.39p 9.01p 9.25p 41333
30/03/2023 9.25p 9.35p 9.25p 9.25p 0
29/03/2023 9.25p 9.35p 9.25p 9.25p 0
28/03/2023 9.00p 9.25p 8.72p 9.25p 249981
27/03/2023 9.25p 9.35p 9.25p 9.25p 0
24/03/2023 9.25p 9.25p 9.10p 9.25p 15000
23/03/2023 9.25p 9.35p 9.25p 9.25p 0
22/03/2023 8.50p 9.25p 8.50p 9.25p 65000
21/03/2023 8.50p 8.50p 8.41p 8.50p 0
20/03/2023 9.00p 9.00p 8.50p 8.50p 10000
17/03/2023 9.00p 9.09p 9.00p 9.00p 0
16/03/2023 9.00p 9.09p 9.00p 9.00p 0
15/03/2023 9.25p 9.50p 9.00p 9.00p 25000
14/03/2023 9.25p 9.25p 9.15p 9.25p 0
13/03/2023 9.25p 9.25p 9.15p 9.25p 0
10/03/2023 9.25p 9.25p 9.15p 9.25p 256
09/03/2023 9.25p 9.25p 9.15p 9.25p 0
08/03/2023 9.50p 9.50p 8.50p 9.25p 28798
07/03/2023 10.00p 10.25p 9.50p 9.50p 13528
06/03/2023 10.00p 10.09p 10.00p 10.00p 0
03/03/2023 10.00p 10.00p 9.51p 10.00p 10505
02/03/2023 10.25p 10.50p 9.50p 10.00p 24545
01/03/2023 10.50p 10.50p 10.00p 10.25p 2766
28/02/2023 10.75p 10.75p 10.23p 10.50p 0
27/02/2023 11.00p 11.00p 10.00p 10.75p 48530
24/02/2023 11.00p 11.00p 10.60p 11.00p 4560
23/02/2023 11.00p 11.00p 10.60p 11.00p 1005
22/02/2023 10.00p 11.00p 10.00p 11.00p 36390
21/02/2023 9.13p 10.00p 9.13p 10.00p 55027
20/02/2023 9.13p 9.50p 9.13p 9.13p 12384
17/02/2023 8.75p 9.50p 8.50p 9.13p 258100
16/02/2023 8.75p 8.85p 8.75p 8.75p 0
15/02/2023 8.75p 9.00p 8.75p 8.75p 17500
14/02/2023 8.60p 8.75p 8.36p 8.75p 11000
13/02/2023 8.60p 8.60p 8.35p 8.60p 173595
10/02/2023 8.50p 8.60p 8.33p 8.60p 31949
09/02/2023 8.50p 8.59p 8.50p 8.50p 0
08/02/2023 8.50p 8.59p 8.50p 8.50p 0
07/02/2023 8.50p 8.50p 8.33p 8.50p 10000
06/02/2023 8.75p 9.00p 8.30p 8.50p 135000
03/02/2023 8.75p 8.80p 8.75p 8.75p 10000
02/02/2023 8.25p 8.80p 8.25p 8.40p 761
01/02/2023 8.10p 8.49p 7.91p 8.25p 21809
31/01/2023 8.10p 8.26p 8.10p 8.10p 0
30/01/2023 7.75p 8.10p 7.70p 8.10p 225895
27/01/2023 7.75p 7.75p 7.50p 7.75p 1
26/01/2023 7.63p 7.78p 7.63p 7.75p 6302
25/01/2023 7.63p 7.68p 7.63p 7.63p 0
24/01/2023 7.88p 7.88p 7.00p 7.63p 23588
23/01/2023 7.88p 7.88p 7.50p 7.88p 34500
20/01/2023 7.88p 8.24p 7.88p 7.88p 12059
19/01/2023 7.63p 7.88p 7.61p 7.88p 0
18/01/2023 7.38p 7.75p 7.38p 7.63p 42000
17/01/2023 5.88p 7.50p 5.88p 7.13p 111132
16/01/2023 5.75p 6.00p 5.55p 5.88p 156
13/01/2023 5.75p 5.85p 5.75p 5.75p 0
12/01/2023 5.75p 5.75p 5.55p 5.75p 1255
11/01/2023 5.75p 5.85p 5.75p 5.75p 0
10/01/2023 5.75p 5.85p 5.75p 5.75p 0
09/01/2023 5.75p 5.85p 5.75p 5.75p 0
06/01/2023 5.75p 5.75p 5.50p 5.75p 100000
05/01/2023 5.75p 5.85p 5.75p 5.75p 0
04/01/2023 5.75p 5.75p 5.53p 5.75p 30000
03/01/2023 5.75p 5.75p 5.63p 5.75p 17930

*Close Price adjusted for both dividends and splits