Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/09/2016 10.00p 10.00p 10.00p 10.00p 0
31/08/2016 9.75p 10.00p 9.75p 10.00p 2460
30/08/2016 9.75p 9.75p 9.72p 9.75p 10169
26/08/2016 9.75p 9.75p 9.75p 9.75p 0
25/08/2016 9.75p 9.88p 9.70p 9.75p 182465
24/08/2016 9.75p 9.75p 9.70p 9.75p 23737
23/08/2016 9.75p 10.00p 9.50p 9.75p 71702
22/08/2016 9.75p 9.75p 9.75p 9.75p 0
19/08/2016 9.75p 9.75p 9.75p 9.75p 0
18/08/2016 9.75p 9.75p 9.75p 9.75p 0
17/08/2016 9.75p 10.25p 9.61p 9.75p 78980
16/08/2016 9.75p 10.00p 9.75p 9.75p 6392
15/08/2016 9.75p 9.75p 9.50p 9.75p 0
12/08/2016 9.50p 9.95p 9.50p 9.50p 4000
11/08/2016 9.50p 10.00p 9.20p 9.50p 121487
10/08/2016 9.50p 9.90p 9.18p 9.50p 100779
09/08/2016 9.13p 9.50p 9.13p 9.50p 25000
08/08/2016 9.13p 9.50p 9.13p 9.13p 9305
05/08/2016 9.00p 9.29p 8.61p 9.13p 226126
04/08/2016 10.75p 10.75p 10.75p 10.75p 0
03/08/2016 10.75p 10.75p 10.75p 10.75p 0
02/08/2016 11.00p 11.00p 10.00p 10.75p 46475
01/08/2016 11.25p 11.25p 10.00p 11.00p 147500
29/07/2016 11.25p 11.30p 11.25p 11.25p 8752
28/07/2016 11.25p 11.25p 11.25p 11.25p 0
27/07/2016 11.25p 11.25p 11.25p 11.25p 0
26/07/2016 11.25p 11.25p 11.25p 11.25p 0
25/07/2016 11.25p 11.30p 11.25p 11.25p 2619
22/07/2016 11.25p 11.30p 11.25p 11.25p 9090
21/07/2016 11.25p 11.40p 11.00p 11.25p 68797
20/07/2016 11.25p 11.40p 11.25p 11.25p 17439
19/07/2016 11.25p 11.45p 11.25p 11.25p 8629
18/07/2016 11.25p 11.45p 11.25p 11.25p 8681
15/07/2016 11.50p 11.50p 11.15p 11.25p 23000
14/07/2016 12.38p 12.38p 10.70p 11.50p 45000
13/07/2016 12.38p 12.40p 12.38p 12.38p 10000
12/07/2016 12.38p 12.50p 12.38p 12.38p 800
11/07/2016 12.50p 12.50p 12.00p 12.38p 16770
08/07/2016 12.50p 12.50p 12.50p 12.50p 0
07/07/2016 12.50p 12.50p 12.50p 12.50p 0
06/07/2016 12.13p 12.50p 12.13p 12.50p 30000
05/07/2016 12.13p 12.13p 12.13p 12.13p 0
04/07/2016 12.13p 12.13p 12.13p 12.13p 0
01/07/2016 12.38p 12.38p 11.81p 12.13p 24583
30/06/2016 12.38p 12.38p 12.38p 12.38p 0
29/06/2016 12.38p 12.38p 12.38p 12.38p 0
28/06/2016 12.38p 12.55p 11.75p 12.38p 35995
27/06/2016 13.50p 13.50p 12.38p 12.38p 76064
24/06/2016 13.25p 13.50p 13.25p 13.50p 30000
23/06/2016 14.50p 14.75p 14.50p 14.50p 828
22/06/2016 14.50p 14.75p 14.50p 14.50p 76682
21/06/2016 14.50p 14.50p 14.10p 14.50p 50474
20/06/2016 14.75p 14.80p 14.75p 14.75p 1946
17/06/2016 14.75p 14.75p 14.50p 14.75p 7000
16/06/2016 14.75p 14.75p 14.40p 14.75p 55432
15/06/2016 14.75p 14.75p 14.75p 14.75p 0
14/06/2016 15.38p 15.38p 14.50p 14.75p 67198
13/06/2016 15.50p 15.50p 15.00p 15.38p 80849
10/06/2016 15.50p 15.50p 15.50p 15.50p 0
09/06/2016 16.00p 16.00p 15.00p 15.50p 556311
08/06/2016 15.75p 16.14p 15.55p 16.00p 260155
07/06/2016 16.25p 16.69p 16.10p 16.50p 54852
06/06/2016 15.88p 16.25p 15.70p 16.25p 25073
03/06/2016 15.88p 16.25p 15.70p 15.88p 21790
02/06/2016 15.88p 15.88p 15.88p 15.88p 0
01/06/2016 15.88p 16.00p 15.88p 15.88p 25000
31/05/2016 16.00p 16.50p 15.55p 15.88p 102416
27/05/2016 15.50p 16.00p 15.50p 16.00p 52620
26/05/2016 15.25p 15.75p 15.10p 15.50p 37329
25/05/2016 15.00p 15.74p 14.90p 15.25p 31579
24/05/2016 14.75p 15.00p 14.75p 15.00p 21200
23/05/2016 14.50p 15.00p 14.50p 14.75p 32826
20/05/2016 14.13p 14.50p 14.13p 14.50p 36447
19/05/2016 14.13p 14.13p 14.13p 14.13p 0
18/05/2016 14.13p 14.13p 14.13p 14.13p 0
17/05/2016 14.00p 14.25p 13.80p 14.13p 34120
16/05/2016 14.00p 14.00p 14.00p 14.00p 0
13/05/2016 14.00p 14.00p 13.85p 14.00p 28500
12/05/2016 13.88p 14.25p 13.85p 14.00p 4769
11/05/2016 13.88p 13.88p 13.88p 13.88p 0
10/05/2016 13.88p 13.88p 13.88p 13.88p 0
09/05/2016 13.50p 14.00p 13.50p 13.88p 75000
06/05/2016 13.38p 13.84p 13.07p 13.50p 67744
05/05/2016 13.50p 13.50p 13.00p 13.38p 29000
04/05/2016 13.50p 13.90p 13.50p 13.50p 121461
03/05/2016 13.38p 13.74p 13.38p 13.50p 10915
29/04/2016 13.12p 13.75p 13.12p 13.38p 50322
28/04/2016 13.12p 13.49p 12.85p 13.12p 7432
27/04/2016 13.00p 13.12p 13.00p 13.12p 0
26/04/2016 12.75p 13.00p 12.72p 13.00p 85000
25/04/2016 12.13p 13.14p 12.13p 12.75p 87106
22/04/2016 12.13p 12.49p 11.90p 12.13p 18449
21/04/2016 11.75p 12.13p 11.75p 12.13p 26548
20/04/2016 11.75p 12.00p 11.75p 11.75p 25000
19/04/2016 11.75p 12.00p 11.55p 11.75p 37044
18/04/2016 11.75p 11.90p 11.55p 11.75p 72483
15/04/2016 11.25p 11.70p 11.25p 11.25p 25000
14/04/2016 11.25p 11.47p 11.25p 11.25p 5225
13/04/2016 11.25p 11.25p 11.25p 11.25p 0
12/04/2016 11.25p 11.25p 11.25p 11.25p 0
11/04/2016 11.25p 11.47p 11.17p 11.25p 21726
08/04/2016 11.25p 11.25p 11.25p 11.25p 0
07/04/2016 10.75p 11.47p 10.69p 11.25p 262982
06/04/2016 9.75p 9.90p 9.50p 9.75p 13491
05/04/2016 10.25p 10.25p 9.50p 9.75p 50687
04/04/2016 10.75p 10.75p 10.13p 10.25p 107000
01/04/2016 10.75p 11.00p 10.75p 10.75p 0
31/03/2016 10.63p 10.90p 10.63p 10.75p 9155
30/03/2016 10.50p 10.75p 10.50p 10.63p 42769
29/03/2016 10.50p 10.74p 10.50p 10.50p 7000
24/03/2016 10.50p 10.74p 10.10p 10.50p 1114
23/03/2016 11.13p 11.16p 10.50p 10.50p 119297
22/03/2016 11.13p 11.18p 10.83p 11.13p 2778
21/03/2016 11.13p 11.25p 11.13p 11.13p 400
18/03/2016 11.25p 11.30p 11.00p 11.13p 60000
17/03/2016 11.13p 11.29p 11.13p 11.25p 19800
16/03/2016 11.13p 11.13p 11.13p 11.13p 0
15/03/2016 11.13p 11.13p 11.13p 11.13p 0
14/03/2016 10.75p 11.13p 10.51p 11.13p 298277
11/03/2016 10.75p 11.00p 10.55p 10.75p 290276
10/03/2016 10.63p 11.00p 10.63p 10.75p 100000
09/03/2016 10.63p 10.63p 10.35p 10.63p 257000
08/03/2016 10.38p 10.75p 10.38p 10.63p 65803
07/03/2016 10.25p 10.50p 10.25p 10.38p 25944
04/03/2016 10.13p 10.40p 9.85p 10.25p 257401
03/03/2016 9.75p 10.25p 9.75p 10.13p 126000
02/03/2016 9.38p 10.00p 9.38p 9.75p 280000
01/03/2016 9.38p 9.38p 9.10p 9.38p 4366
29/02/2016 9.38p 9.38p 9.25p 9.38p 0
26/02/2016 9.25p 9.50p 8.75p 9.25p 1028000
25/02/2016 9.25p 9.38p 9.00p 9.25p 235319
24/02/2016 6.75p 9.34p 6.75p 9.25p 453234
23/02/2016 10.13p 10.15p 10.13p 10.13p 477
22/02/2016 10.13p 10.13p 10.13p 10.13p 0
19/02/2016 10.25p 10.25p 10.00p 10.13p 60880
18/02/2016 10.25p 10.38p 10.25p 10.25p 0
17/02/2016 10.25p 10.50p 10.20p 10.25p 268108
16/02/2016 10.25p 10.25p 10.01p 10.25p 35780
15/02/2016 10.25p 10.37p 10.00p 10.25p 288492
12/02/2016 10.75p 10.75p 10.00p 10.25p 72416
11/02/2016 10.75p 10.80p 10.53p 10.75p 20420
10/02/2016 10.75p 10.75p 10.75p 10.75p 0
09/02/2016 10.88p 10.88p 10.63p 10.75p 296709
08/02/2016 11.25p 11.25p 10.25p 10.88p 557000
05/02/2016 11.25p 11.50p 11.08p 11.25p 885
04/02/2016 11.25p 11.25p 11.03p 11.25p 3238
03/02/2016 11.13p 11.13p 11.08p 11.13p 20934
02/02/2016 11.13p 11.13p 11.13p 11.13p 0
01/02/2016 11.13p 11.13p 11.13p 11.13p 0
29/01/2016 11.13p 11.13p 11.02p 11.13p 2765
28/01/2016 11.13p 11.13p 11.02p 11.13p 2742
27/01/2016 11.13p 11.50p 11.08p 11.13p 3497
26/01/2016 11.13p 11.50p 11.13p 11.13p 0
25/01/2016 11.13p 11.50p 11.02p 11.13p 454
22/01/2016 11.13p 11.13p 11.13p 11.13p 0
21/01/2016 11.13p 11.13p 11.00p 11.13p 6250
20/01/2016 11.13p 11.13p 11.13p 11.13p 0
19/01/2016 11.13p 11.13p 11.12p 11.13p 2948
18/01/2016 11.13p 11.50p 11.00p 11.13p 10000
15/01/2016 11.13p 11.15p 11.13p 11.13p 2224
14/01/2016 11.13p 11.20p 10.80p 11.13p 69732
13/01/2016 11.63p 11.63p 11.13p 11.13p 112085
12/01/2016 11.63p 11.80p 11.05p 11.63p 46668
11/01/2016 11.88p 11.88p 11.50p 11.63p 65000
08/01/2016 11.75p 12.25p 11.75p 11.88p 75000
07/01/2016 11.75p 11.95p 11.75p 11.75p 821
06/01/2016 11.75p 11.75p 11.75p 11.75p 0
05/01/2016 11.75p 11.75p 11.45p 11.75p 3100
04/01/2016 11.75p 11.99p 11.75p 11.75p 608
31/12/2015 11.75p 11.75p 11.75p 11.75p 0
30/12/2015 11.75p 12.00p 11.75p 11.75p 1492
29/12/2015 11.75p 11.75p 11.75p 11.75p 200000
24/12/2015 11.75p 11.80p 11.75p 11.75p 387
23/12/2015 11.75p 11.88p 11.75p 11.75p 326
22/12/2015 11.50p 12.00p 11.06p 11.75p 184923
21/12/2015 12.25p 12.25p 11.00p 11.75p 79000
18/12/2015 12.25p 12.25p 12.06p 12.25p 3211
17/12/2015 12.25p 12.25p 11.75p 12.25p 52694
16/12/2015 12.25p 12.40p 12.25p 12.25p 7750
15/12/2015 12.25p 12.40p 12.25p 12.25p 1864
14/12/2015 12.25p 12.40p 12.25p 12.25p 12437
11/12/2015 12.25p 12.40p 12.06p 12.25p 85641
10/12/2015 12.25p 12.25p 12.19p 12.25p 30000
09/12/2015 12.25p 12.25p 12.25p 12.25p 0
08/12/2015 12.25p 12.25p 11.75p 12.25p 30202
07/12/2015 12.25p 12.25p 11.75p 12.25p 1198
04/12/2015 12.25p 12.25p 11.75p 12.25p 2000
03/12/2015 12.13p 12.29p 12.13p 12.25p 53514
02/12/2015 12.13p 12.13p 11.75p 12.13p 50000
01/12/2015 12.13p 12.13p 11.80p 12.13p 462
30/11/2015 12.13p 12.45p 11.81p 12.13p 535695
27/11/2015 11.50p 12.37p 11.05p 12.13p 375908
26/11/2015 11.75p 12.00p 11.00p 11.75p 2215496
25/11/2015 11.75p 11.80p 11.51p 11.75p 12318
24/11/2015 11.75p 11.75p 11.75p 11.75p 0
23/11/2015 11.75p 11.95p 11.75p 11.75p 354222
20/11/2015 11.75p 11.90p 11.50p 11.75p 259032
19/11/2015 11.75p 12.00p 11.75p 11.75p 561968
18/11/2015 11.88p 13.00p 11.50p 11.75p 631806
17/11/2015 12.25p 12.25p 11.88p 11.88p 105000

*Close Price adjusted for both dividends and splits