Grafenia (GRA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/01/2019 9.75p 9.75p 9.75p 9.75p 0
15/01/2019 9.75p 9.75p 9.75p 9.75p 0
14/01/2019 9.75p 9.77p 9.75p 9.75p 10368
11/01/2019 9.75p 9.77p 9.75p 9.75p 1410
10/01/2019 9.75p 9.75p 9.75p 9.75p 0
09/01/2019 9.75p 9.75p 9.75p 9.75p 0
08/01/2019 9.75p 9.75p 9.75p 9.75p 0
07/01/2019 9.75p 9.75p 9.75p 9.75p 0
04/01/2019 9.75p 9.75p 9.75p 9.75p 0
03/01/2019 9.75p 10.43p 9.75p 9.75p 4796
02/01/2019 9.75p 9.77p 9.75p 9.75p 4000
31/12/2018 9.75p 9.75p 9.75p 9.75p 0
28/12/2018 9.75p 9.75p 9.75p 9.75p 0
27/12/2018 9.75p 9.75p 9.75p 9.75p 0
24/12/2018 9.75p 10.00p 9.75p 9.75p 0
21/12/2018 9.75p 9.75p 9.75p 9.75p 0
20/12/2018 9.75p 9.75p 9.75p 9.75p 0
19/12/2018 9.75p 9.75p 9.75p 9.75p 0
18/12/2018 9.75p 9.75p 9.75p 9.75p 0
17/12/2018 9.75p 9.75p 9.75p 9.75p 0
14/12/2018 9.75p 9.75p 9.75p 9.75p 0
13/12/2018 9.75p 9.75p 9.75p 9.75p 0
12/12/2018 9.75p 9.75p 9.75p 9.75p 0
11/12/2018 9.75p 9.75p 9.75p 9.75p 0
10/12/2018 10.00p 10.00p 9.75p 9.75p 13700
07/12/2018 10.00p 10.00p 10.00p 10.00p 0
06/12/2018 10.00p 10.00p 10.00p 10.00p 0
05/12/2018 10.50p 10.50p 10.00p 10.00p 10122
04/12/2018 9.75p 10.50p 9.75p 10.50p 5755
03/12/2018 9.50p 9.95p 9.50p 9.75p 59432
30/11/2018 9.50p 10.00p 9.01p 9.50p 54032
29/11/2018 9.50p 9.88p 9.50p 9.50p 2511
28/11/2018 10.00p 10.00p 9.50p 9.50p 4802
27/11/2018 10.50p 10.50p 10.50p 10.50p 0
26/11/2018 10.50p 10.50p 10.50p 10.50p 0
23/11/2018 10.50p 10.50p 10.50p 10.50p 0
22/11/2018 10.50p 10.50p 10.50p 10.50p 0
21/11/2018 10.50p 10.50p 10.50p 10.50p 0
20/11/2018 10.50p 10.55p 9.65p 10.50p 90000
19/11/2018 10.50p 10.50p 10.50p 10.50p 0
16/11/2018 10.50p 10.50p 10.50p 10.50p 0
15/11/2018 10.50p 10.50p 10.50p 10.50p 0
14/11/2018 10.50p 10.50p 10.00p 10.50p 1629
13/11/2018 10.50p 10.50p 10.00p 10.50p 10000
12/11/2018 10.50p 10.50p 10.50p 10.50p 0
09/11/2018 10.50p 10.75p 10.50p 10.50p 50000
08/11/2018 10.50p 10.50p 10.50p 10.50p 0
07/11/2018 10.50p 10.50p 10.50p 10.50p 0
06/11/2018 10.50p 10.50p 10.50p 10.50p 0
05/11/2018 10.50p 10.50p 10.50p 10.50p 74440
02/11/2018 10.50p 11.00p 10.50p 10.50p 9090
01/11/2018 11.50p 11.50p 10.50p 10.50p 20000
31/10/2018 11.50p 11.50p 11.00p 11.50p 44900
30/10/2018 11.50p 12.00p 11.50p 11.50p 55000
29/10/2018 11.50p 11.50p 11.00p 11.50p 55516
26/10/2018 11.50p 11.90p 11.50p 11.50p 20000
25/10/2018 11.50p 12.00p 11.50p 11.50p 176
24/10/2018 11.50p 11.90p 11.27p 11.50p 9250
23/10/2018 11.50p 11.50p 11.50p 11.50p 0
22/10/2018 11.50p 11.50p 11.50p 11.50p 0
19/10/2018 11.50p 11.50p 11.27p 11.50p 3000
18/10/2018 11.50p 11.50p 11.27p 11.50p 10000
17/10/2018 11.00p 12.00p 11.00p 11.50p 70000
16/10/2018 11.00p 11.00p 11.00p 11.00p 0
15/10/2018 11.00p 11.00p 11.00p 11.00p 0
12/10/2018 11.00p 11.00p 11.00p 11.00p 0
11/10/2018 11.00p 12.00p 10.50p 11.00p 30001
10/10/2018 12.00p 12.00p 11.13p 12.00p 8000
09/10/2018 12.00p 12.00p 12.00p 12.00p 0
08/10/2018 12.00p 12.00p 12.00p 12.00p 0
05/10/2018 12.00p 12.00p 12.00p 12.00p 0
04/10/2018 12.00p 12.00p 12.00p 12.00p 0
03/10/2018 12.00p 12.00p 12.00p 12.00p 0
02/10/2018 12.00p 12.00p 11.06p 12.00p 10000
01/10/2018 12.00p 12.00p 11.75p 12.00p 1600
28/09/2018 12.00p 12.00p 12.00p 12.00p 0
27/09/2018 12.00p 12.70p 12.00p 12.00p 15905
26/09/2018 12.00p 12.00p 12.00p 12.00p 0
25/09/2018 12.00p 12.00p 12.00p 12.00p 0
24/09/2018 12.00p 12.00p 12.00p 12.00p 0
21/09/2018 12.00p 12.00p 12.00p 12.00p 0
20/09/2018 12.00p 12.75p 12.00p 12.00p 20000
19/09/2018 12.00p 12.00p 11.60p 12.00p 22000
18/09/2018 12.00p 12.00p 12.00p 12.00p 0
17/09/2018 12.50p 12.50p 11.65p 12.00p 15000
14/09/2018 12.50p 13.50p 12.50p 12.50p 6422
13/09/2018 12.50p 12.50p 12.50p 12.50p 0
12/09/2018 12.50p 12.50p 12.50p 12.50p 0
11/09/2018 12.50p 12.50p 12.50p 12.50p 243
10/09/2018 12.50p 12.50p 12.50p 12.50p 0
07/09/2018 12.50p 12.50p 12.50p 12.50p 0
06/09/2018 12.50p 12.50p 12.50p 12.50p 0
05/09/2018 12.00p 12.80p 12.00p 12.50p 23280
04/09/2018 11.50p 13.00p 11.50p 12.00p 15500
03/09/2018 11.50p 11.50p 11.50p 11.50p 0
31/08/2018 11.50p 11.50p 11.50p 11.50p 0
30/08/2018 11.50p 12.00p 11.50p 11.50p 2983
29/08/2018 12.00p 12.00p 11.00p 11.50p 40000
28/08/2018 13.00p 13.00p 12.00p 12.00p 10000
24/08/2018 13.00p 13.00p 13.00p 13.00p 0
23/08/2018 13.00p 13.00p 12.05p 13.00p 12000
22/08/2018 13.00p 13.00p 13.00p 13.00p 0
21/08/2018 13.00p 13.50p 13.00p 13.00p 1600
20/08/2018 13.00p 13.00p 13.00p 13.00p 0
17/08/2018 13.00p 13.00p 13.00p 13.00p 0
16/08/2018 13.00p 13.00p 13.00p 13.00p 0
15/08/2018 13.00p 13.50p 12.10p 13.00p 10613
14/08/2018 13.00p 13.00p 12.00p 13.00p 55000
13/08/2018 13.00p 13.00p 12.50p 13.00p 8496
10/08/2018 13.00p 14.00p 13.00p 13.00p 20000
09/08/2018 13.00p 13.00p 13.00p 13.00p 0
08/08/2018 13.00p 13.00p 12.00p 13.00p 20000
07/08/2018 13.00p 13.00p 12.00p 13.00p 16000
06/08/2018 13.00p 13.00p 13.00p 13.00p 0
03/08/2018 13.00p 13.00p 13.00p 13.00p 0
02/08/2018 13.00p 13.00p 13.00p 13.00p 0
01/08/2018 13.00p 13.00p 13.00p 13.00p 0
31/07/2018 13.00p 13.58p 13.00p 13.00p 4000
30/07/2018 13.00p 13.80p 12.16p 13.00p 15174
27/07/2018 13.00p 13.00p 13.00p 13.00p 0
26/07/2018 13.00p 13.00p 12.54p 13.00p 211
25/07/2018 12.00p 13.00p 12.00p 13.00p 20000
24/07/2018 12.00p 12.00p 12.00p 12.00p 0
23/07/2018 12.00p 12.80p 12.00p 12.00p 20049
20/07/2018 11.50p 12.00p 11.25p 12.00p 95000
19/07/2018 12.25p 12.25p 11.11p 11.50p 126307
18/07/2018 12.25p 12.25p 12.25p 12.25p 0
17/07/2018 12.25p 12.25p 12.25p 12.25p 55000
16/07/2018 12.25p 12.25p 11.75p 12.25p 6492
13/07/2018 12.25p 12.25p 12.25p 12.25p 0
12/07/2018 12.25p 12.25p 12.25p 12.25p 0
11/07/2018 12.25p 12.50p 12.25p 12.25p 3000
10/07/2018 12.25p 12.55p 11.65p 12.25p 27660
09/07/2018 12.25p 12.25p 11.50p 12.25p 10000
06/07/2018 12.25p 12.25p 12.25p 12.25p 0
05/07/2018 12.25p 12.25p 11.58p 12.25p 6000
04/07/2018 12.25p 12.25p 12.25p 12.25p 0
03/07/2018 12.25p 12.25p 11.13p 12.25p 77281
02/07/2018 12.25p 13.00p 11.85p 12.25p 29171
29/06/2018 12.25p 12.25p 12.25p 12.25p 0
28/06/2018 12.50p 12.50p 12.25p 12.25p 20000
27/06/2018 12.75p 12.75p 12.50p 12.50p 8593
26/06/2018 12.75p 12.75p 12.50p 12.75p 5718
25/06/2018 12.75p 12.75p 12.75p 12.75p 0
22/06/2018 12.75p 12.75p 12.70p 12.75p 50000
21/06/2018 12.75p 12.75p 12.75p 12.75p 0
20/06/2018 12.75p 12.75p 12.75p 12.75p 0
19/06/2018 12.75p 12.75p 12.00p 12.75p 38437
18/06/2018 12.75p 12.75p 12.75p 12.75p 0
15/06/2018 12.60p 12.75p 12.60p 12.75p 0
14/06/2018 12.35p 12.85p 12.35p 12.60p 83102
13/06/2018 12.35p 12.35p 12.29p 12.35p 29000
12/06/2018 14.50p 14.50p 12.00p 12.35p 32726
11/06/2018 14.00p 14.50p 14.00p 14.50p 10000
08/06/2018 14.75p 14.75p 14.75p 14.75p 0
07/06/2018 14.75p 15.00p 14.00p 14.75p 0
06/06/2018 14.75p 14.75p 14.75p 14.75p 0
05/06/2018 14.75p 14.75p 14.75p 14.75p 0
04/06/2018 15.50p 15.50p 14.00p 14.75p 18047
01/06/2018 15.50p 15.50p 15.00p 15.50p 1316
31/05/2018 15.50p 15.50p 15.50p 15.50p 0
30/05/2018 15.50p 15.90p 15.50p 15.50p 150
29/05/2018 15.50p 15.50p 15.50p 15.50p 0
25/05/2018 15.50p 15.50p 15.50p 15.50p 0
24/05/2018 15.50p 15.50p 15.50p 15.50p 0
23/05/2018 15.50p 15.50p 15.25p 15.50p 866
22/05/2018 15.50p 15.50p 15.00p 15.50p 1325
21/05/2018 15.50p 15.50p 15.00p 15.50p 1000
18/05/2018 15.50p 15.50p 15.06p 15.50p 3225
17/05/2018 15.50p 15.50p 15.00p 15.50p 2000
16/05/2018 15.50p 15.50p 15.00p 15.50p 1442
15/05/2018 16.50p 16.50p 14.13p 15.50p 66500
14/05/2018 13.50p 20.00p 13.50p 16.50p 284322
11/05/2018 13.50p 13.94p 13.50p 13.50p 5000
10/05/2018 14.50p 14.50p 13.50p 13.50p 71982
09/05/2018 14.50p 14.50p 14.50p 14.50p 0
08/05/2018 14.50p 14.50p 14.50p 14.50p 0
04/05/2018 14.50p 15.75p 13.25p 14.50p 12834
03/05/2018 13.50p 14.50p 13.50p 14.50p 50000
02/05/2018 14.00p 14.00p 13.00p 13.50p 87409
01/05/2018 17.00p 17.00p 13.87p 14.00p 109342
30/04/2018 14.00p 20.70p 14.00p 17.00p 242294
27/04/2018 11.25p 18.50p 11.25p 14.00p 247542
26/04/2018 11.50p 11.50p 11.12p 11.25p 43598
25/04/2018 11.50p 11.50p 11.20p 11.50p 3681
24/04/2018 11.50p 11.50p 11.23p 11.50p 2000
23/04/2018 11.50p 11.50p 11.50p 11.50p 0
20/04/2018 11.75p 12.50p 11.00p 11.50p 47428
19/04/2018 11.75p 11.75p 11.75p 11.75p 0
18/04/2018 11.75p 11.75p 11.40p 11.75p 17653
17/04/2018 11.75p 11.75p 11.75p 11.75p 0
16/04/2018 11.50p 12.00p 11.50p 11.75p 19416
13/04/2018 11.75p 11.75p 11.01p 11.50p 69474
12/04/2018 12.00p 12.00p 11.50p 12.00p 20161
11/04/2018 12.00p 12.00p 12.00p 12.00p 0
10/04/2018 12.00p 12.00p 12.00p 12.00p 0
09/04/2018 12.00p 12.00p 12.00p 12.00p 0
06/04/2018 12.00p 12.00p 12.00p 12.00p 0
05/04/2018 12.00p 12.00p 12.00p 12.00p 0
04/04/2018 12.00p 12.00p 12.00p 12.00p 0

*Close Price adjusted for both dividends and splits