Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2015 12.25p 12.25p 11.75p 12.25p 74007
13/11/2015 12.50p 13.00p 12.01p 12.25p 846544
12/11/2015 12.88p 12.88p 12.00p 12.50p 773801
11/11/2015 14.00p 14.19p 12.63p 12.88p 188511
10/11/2015 15.25p 15.70p 13.00p 14.00p 1110076
09/11/2015 15.00p 15.71p 15.00p 15.25p 399052
06/11/2015 14.50p 15.00p 14.45p 14.75p 208036
05/11/2015 14.50p 15.00p 14.24p 14.50p 103841
04/11/2015 14.50p 14.50p 13.50p 14.50p 27500
03/11/2015 14.50p 14.50p 14.50p 14.50p 0
02/11/2015 14.50p 14.50p 14.00p 14.50p 5405
30/10/2015 14.50p 14.58p 13.50p 14.50p 14040
29/10/2015 14.50p 14.60p 13.50p 14.50p 16699
28/10/2015 15.00p 15.00p 14.10p 14.50p 78288
27/10/2015 15.00p 15.00p 15.00p 15.00p 0
26/10/2015 15.00p 15.00p 15.00p 15.00p 0
23/10/2015 15.00p 15.00p 14.88p 15.00p 8684
22/10/2015 15.00p 15.00p 14.10p 15.00p 5632
21/10/2015 15.00p 15.00p 15.00p 15.00p 0
20/10/2015 15.00p 15.00p 14.10p 15.00p 34356
19/10/2015 15.00p 15.00p 15.00p 15.00p 850
16/10/2015 15.00p 15.05p 14.25p 15.00p 18661
15/10/2015 15.00p 15.10p 14.25p 15.00p 26593
14/10/2015 15.00p 15.10p 15.00p 15.00p 10516
13/10/2015 15.00p 15.10p 14.20p 15.00p 13075
12/10/2015 15.00p 15.10p 15.00p 15.00p 1291
09/10/2015 15.00p 15.10p 14.20p 15.00p 21427
08/10/2015 15.25p 15.25p 14.00p 15.00p 93528
07/10/2015 14.75p 15.83p 14.15p 15.25p 131309
06/10/2015 20.25p 20.50p 20.00p 20.25p 0
05/10/2015 20.25p 20.40p 19.65p 20.25p 6649
02/10/2015 20.25p 20.25p 19.65p 20.25p 2648
01/10/2015 20.25p 20.25p 20.25p 20.25p 0
30/09/2015 20.25p 20.50p 20.00p 20.25p 0
29/09/2015 20.25p 20.50p 19.58p 20.25p 7900
28/09/2015 20.25p 20.25p 19.65p 20.25p 1000
25/09/2015 20.50p 21.00p 19.65p 20.25p 30000
24/09/2015 20.50p 20.50p 20.05p 20.50p 1000
23/09/2015 20.50p 20.65p 20.37p 20.50p 25186
22/09/2015 20.50p 20.50p 20.35p 20.50p 20801
21/09/2015 20.50p 20.70p 20.31p 20.50p 29854
18/09/2015 20.50p 20.50p 20.30p 20.50p 20000
17/09/2015 20.50p 20.50p 20.50p 20.50p 0
16/09/2015 20.50p 20.50p 20.50p 20.50p 0
15/09/2015 20.50p 20.50p 20.50p 20.50p 0
14/09/2015 20.25p 20.50p 20.10p 20.50p 160000
11/09/2015 20.25p 20.25p 20.25p 20.25p 0
10/09/2015 20.25p 20.25p 20.10p 20.25p 500
09/09/2015 20.25p 20.25p 20.25p 20.25p 0
08/09/2015 20.25p 21.00p 20.25p 20.25p 0
07/09/2015 20.25p 20.25p 20.10p 20.25p 488
04/09/2015 20.25p 20.25p 19.71p 20.25p 2387
03/09/2015 20.25p 20.25p 20.10p 20.25p 5000
02/09/2015 20.25p 20.25p 19.65p 20.25p 52527
01/09/2015 20.25p 20.25p 19.70p 20.25p 48270
28/08/2015 20.25p 20.25p 20.10p 20.25p 2443
27/08/2015 20.25p 20.25p 19.65p 20.25p 82981
26/08/2015 20.25p 20.30p 19.25p 20.25p 82405
25/08/2015 20.25p 20.85p 19.68p 20.25p 26058
24/08/2015 20.25p 20.90p 19.68p 20.25p 72154
21/08/2015 20.25p 20.25p 20.25p 20.25p 0
20/08/2015 20.25p 20.25p 20.25p 20.25p 0
19/08/2015 20.00p 21.00p 20.00p 20.25p 9544
18/08/2015 20.00p 20.00p 19.45p 20.00p 853
17/08/2015 20.00p 20.00p 20.00p 20.00p 0
14/08/2015 20.00p 20.10p 19.00p 20.00p 37888
13/08/2015 20.00p 20.00p 19.45p 20.00p 14155
12/08/2015 20.00p 20.20p 19.25p 20.00p 30602
11/08/2015 20.00p 20.40p 19.00p 20.00p 32985
10/08/2015 20.00p 20.00p 20.00p 20.00p 0
07/08/2015 20.00p 20.20p 19.37p 20.00p 16286
06/08/2015 20.00p 20.40p 19.37p 20.00p 5481
05/08/2015 20.00p 20.00p 19.37p 20.00p 7874
04/08/2015 20.00p 20.50p 20.00p 20.00p 4203
03/08/2015 19.50p 20.00p 19.50p 20.00p 2899
31/07/2015 19.50p 20.00p 19.50p 19.50p 23014
30/07/2015 19.50p 20.00p 19.50p 19.50p 51493
29/07/2015 19.50p 19.50p 18.50p 19.50p 0
28/07/2015 19.50p 19.50p 19.50p 19.50p 0
27/07/2015 19.50p 19.50p 19.10p 19.50p 12000
24/07/2015 19.50p 19.80p 18.50p 19.50p 4651
23/07/2015 19.50p 19.88p 19.10p 19.50p 35201
22/07/2015 19.50p 19.88p 19.50p 19.50p 493
21/07/2015 19.50p 19.50p 19.50p 19.50p 0
20/07/2015 19.00p 19.89p 19.00p 19.50p 5818
17/07/2015 19.50p 19.60p 19.50p 19.50p 15000
16/07/2015 18.50p 19.48p 18.50p 19.25p 98015
15/07/2015 18.50p 18.50p 17.70p 18.50p 5000
14/07/2015 18.50p 18.90p 18.50p 18.50p 15600
13/07/2015 18.75p 18.75p 17.00p 18.50p 793842
10/07/2015 19.50p 19.85p 18.20p 18.75p 26795
09/07/2015 20.50p 20.50p 18.13p 19.50p 63563
08/07/2015 20.50p 21.00p 20.00p 20.50p 860
07/07/2015 21.00p 21.50p 19.00p 20.50p 45910
06/07/2015 21.50p 21.50p 20.43p 21.00p 41700
03/07/2015 21.50p 21.50p 21.21p 21.50p 11000
02/07/2015 22.25p 22.41p 21.50p 21.50p 10803
01/07/2015 22.50p 22.95p 22.29p 22.50p 141817
30/06/2015 22.50p 22.95p 22.50p 22.50p 72000
29/06/2015 22.50p 22.90p 21.65p 22.50p 68103
26/06/2015 22.00p 23.00p 22.00p 22.25p 42408
25/06/2015 20.75p 22.40p 20.75p 22.00p 42391
24/06/2015 20.50p 21.20p 19.50p 20.75p 58320
23/06/2015 20.50p 21.10p 19.70p 20.50p 4527
22/06/2015 20.00p 21.00p 20.00p 20.50p 169003
19/06/2015 20.00p 20.70p 19.50p 20.00p 142752
18/06/2015 20.00p 20.50p 20.00p 20.00p 34817
17/06/2015 20.00p 20.50p 19.50p 20.00p 20000
16/06/2015 20.00p 20.65p 19.41p 20.00p 128512
15/06/2015 20.00p 20.65p 19.00p 20.00p 84433
12/06/2015 20.00p 20.70p 20.00p 20.00p 2000
11/06/2015 20.00p 20.86p 19.20p 20.00p 11798
10/06/2015 20.00p 20.86p 19.42p 20.00p 44150
09/06/2015 19.25p 20.00p 19.25p 20.00p 15582
08/06/2015 20.00p 21.00p 18.07p 19.25p 81893
05/06/2015 21.00p 21.70p 20.20p 21.00p 28343
04/06/2015 20.75p 22.00p 20.41p 21.00p 30217
03/06/2015 20.25p 21.50p 20.25p 20.75p 25204
02/06/2015 19.75p 20.68p 19.75p 20.25p 41500
01/06/2015 19.75p 19.75p 19.12p 19.75p 2000
29/05/2015 19.75p 20.40p 19.57p 19.75p 19197
28/05/2015 19.75p 19.75p 19.55p 19.75p 15000
27/05/2015 19.75p 20.50p 19.75p 19.75p 5853
26/05/2015 20.00p 20.50p 19.55p 19.75p 46002
22/05/2015 18.75p 21.00p 18.74p 20.00p 38615
21/05/2015 18.00p 19.36p 17.65p 18.50p 32300
20/05/2015 18.00p 19.00p 18.00p 18.00p 20000
19/05/2015 18.00p 18.00p 17.42p 18.00p 4000
18/05/2015 18.00p 18.50p 18.00p 18.00p 5337
15/05/2015 18.00p 18.50p 18.00p 18.00p 29391
14/05/2015 17.75p 18.50p 17.75p 18.00p 13425
13/05/2015 17.75p 17.75p 17.75p 17.75p 0
12/05/2015 17.75p 17.75p 17.75p 17.75p 0
11/05/2015 17.75p 18.41p 17.75p 17.75p 4371
08/05/2015 17.75p 17.75p 17.20p 17.75p 10000
07/05/2015 18.00p 18.00p 17.12p 17.75p 12030
06/05/2015 18.00p 18.00p 17.10p 18.00p 17620
05/05/2015 18.00p 18.00p 18.00p 18.00p 0
01/05/2015 17.50p 18.00p 17.50p 18.00p 5000
30/04/2015 18.00p 18.00p 17.00p 17.50p 63309
29/04/2015 18.00p 18.08p 17.30p 18.00p 25105
28/04/2015 18.00p 18.00p 17.00p 18.00p 12000
27/04/2015 18.00p 18.50p 17.10p 18.00p 34130
24/04/2015 18.00p 18.10p 18.00p 18.00p 10819
23/04/2015 18.00p 18.10p 18.00p 18.00p 220
22/04/2015 18.00p 18.00p 18.00p 18.00p 0
21/04/2015 18.00p 18.40p 17.00p 18.00p 88594
20/04/2015 18.00p 18.50p 17.56p 18.00p 5767
17/04/2015 18.00p 18.50p 17.56p 18.00p 8825
16/04/2015 18.00p 18.50p 17.00p 18.00p 24034
15/04/2015 18.00p 18.94p 18.00p 18.00p 20000
14/04/2015 18.00p 18.00p 18.00p 18.00p 0
13/04/2015 18.00p 18.00p 18.00p 18.00p 0
10/04/2015 18.00p 18.20p 17.50p 18.00p 12438
09/04/2015 18.00p 18.20p 17.50p 18.00p 3316
08/04/2015 18.00p 19.00p 18.00p 18.00p 35472
07/04/2015 18.00p 19.00p 17.26p 18.00p 68089
02/04/2015 18.00p 18.00p 18.00p 18.00p 0
01/04/2015 18.00p 18.00p 17.10p 18.00p 29120
31/03/2015 18.00p 18.75p 17.00p 18.00p 64741
30/03/2015 18.00p 18.70p 18.00p 18.00p 47500
27/03/2015 18.50p 19.00p 17.00p 18.00p 65492
26/03/2015 18.50p 19.15p 18.50p 18.50p 15665
25/03/2015 18.50p 18.70p 18.25p 18.50p 6885
24/03/2015 18.50p 18.70p 17.60p 18.50p 1420
23/03/2015 18.50p 18.70p 17.60p 18.50p 7228
20/03/2015 18.50p 18.50p 17.60p 18.50p 3313
19/03/2015 18.50p 18.50p 17.60p 18.50p 6000
18/03/2015 18.50p 18.50p 18.25p 18.50p 0
17/03/2015 18.50p 18.50p 17.75p 18.50p 7582
16/03/2015 18.50p 18.50p 18.17p 18.50p 9460
13/03/2015 18.50p 19.36p 17.60p 18.50p 84867
12/03/2015 17.25p 20.00p 17.25p 18.50p 80516
11/03/2015 17.25p 17.25p 17.25p 17.25p 0
10/03/2015 17.25p 18.00p 17.25p 17.25p 211
09/03/2015 17.25p 17.25p 17.00p 17.25p 13505
06/03/2015 16.75p 17.50p 16.75p 17.25p 59200
05/03/2015 16.75p 17.50p 16.75p 16.75p 2850
04/03/2015 16.50p 17.40p 16.50p 16.75p 34625
03/03/2015 16.50p 17.40p 15.70p 16.50p 26754
02/03/2015 16.50p 17.00p 15.60p 16.50p 29786
27/02/2015 16.50p 17.00p 15.60p 16.50p 66431
26/02/2015 16.50p 16.50p 16.50p 16.50p 3279
25/02/2015 16.50p 16.50p 16.50p 16.50p 2909
24/02/2015 16.50p 16.50p 15.50p 16.50p 11541
23/02/2015 16.50p 16.50p 16.50p 16.50p 533
20/02/2015 16.25p 16.50p 15.60p 16.50p 7023
19/02/2015 17.00p 17.00p 16.25p 16.25p 1166
18/02/2015 17.00p 17.50p 17.00p 17.25p 20000
17/02/2015 16.50p 17.00p 16.35p 17.00p 72947
16/02/2015 16.63p 16.63p 16.25p 16.50p 10000
13/02/2015 16.63p 16.63p 16.63p 16.63p 0
12/02/2015 16.63p 16.63p 16.63p 16.63p 0
11/02/2015 16.63p 16.63p 16.63p 16.63p 0
10/02/2015 16.63p 16.63p 16.40p 16.63p 6707
09/02/2015 16.88p 16.88p 16.30p 16.63p 20201
06/02/2015 16.88p 16.88p 16.88p 16.88p 0
05/02/2015 16.63p 17.00p 16.63p 16.88p 8170
04/02/2015 16.63p 16.63p 16.30p 16.63p 290
03/02/2015 16.50p 16.75p 16.50p 16.63p 10179

*Close Price adjusted for both dividends and splits