Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Graft Polymer (UK) (GPL) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 25/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 24/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 21/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 20/04/2023 | 8.13p | 8.25p | 8.13p | 8.13p | 13 |
| 19/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 18/04/2023 | 8.13p | 8.13p | 7.00p | 8.13p | 186047 |
| 17/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 14/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 13/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 12/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 11/04/2023 | 8.13p | 8.25p | 8.13p | 8.13p | 12 |
| 06/04/2023 | 8.13p | 8.13p | 8.08p | 8.13p | 0 |
| 05/04/2023 | 8.13p | 8.13p | 7.50p | 8.13p | 46512 |
| 04/04/2023 | 8.13p | 8.13p | 8.06p | 8.13p | 0 |
| 03/04/2023 | 8.13p | 8.13p | 8.06p | 8.13p | 0 |
| 31/03/2023 | 9.13p | 9.13p | 8.13p | 8.13p | 10000 |
| 30/03/2023 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 29/03/2023 | 9.25p | 9.33p | 9.13p | 9.13p | 0 |
| 28/03/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 22001 |
| 27/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 24/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 23/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 22/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 21/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 20/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 17/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 16/03/2023 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 15/03/2023 | 9.25p | 9.33p | 8.50p | 9.25p | 0 |
| 14/03/2023 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 13/03/2023 | 9.25p | 9.70p | 9.25p | 9.25p | 322 |
| 10/03/2023 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 09/03/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 20000 |
| 08/03/2023 | 9.50p | 9.50p | 9.00p | 9.25p | 9000 |
| 07/03/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/03/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/03/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/03/2023 | 10.50p | 10.50p | 9.75p | 9.75p | 5000 |
| 01/03/2023 | 12.20p | 12.20p | 10.00p | 10.50p | 145506 |
| 28/02/2023 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 27/02/2023 | 12.20p | 12.20p | 12.10p | 12.20p | 8000 |
| 24/02/2023 | 12.15p | 12.20p | 12.15p | 12.20p | 0 |
| 23/02/2023 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 22/02/2023 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 21/02/2023 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 20/02/2023 | 12.20p | 12.20p | 12.10p | 12.20p | 197 |
| 17/02/2023 | 12.20p | 12.20p | 12.10p | 12.20p | 5000 |
| 16/02/2023 | 12.20p | 12.20p | 12.10p | 12.20p | 5000 |
| 15/02/2023 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 14/02/2023 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 13/02/2023 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 10/02/2023 | 12.20p | 12.20p | 12.10p | 12.20p | 25000 |
| 09/02/2023 | 12.20p | 12.20p | 12.10p | 12.20p | 362 |
| 08/02/2023 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
| 07/02/2023 | 12.20p | 12.20p | 12.10p | 12.15p | 5000 |
| 06/02/2023 | 12.55p | 12.60p | 12.25p | 12.25p | 0 |
| 03/02/2023 | 12.85p | 12.93p | 12.55p | 12.55p | 0 |
| 02/02/2023 | 12.90p | 12.90p | 12.70p | 12.85p | 30000 |
| 01/02/2023 | 13.55p | 13.55p | 12.50p | 12.90p | 25000 |
| 31/01/2023 | 13.55p | 13.63p | 13.55p | 13.55p | 0 |
| 30/01/2023 | 13.55p | 13.63p | 13.55p | 13.55p | 0 |
| 27/01/2023 | 13.55p | 13.63p | 13.55p | 13.55p | 0 |
| 26/01/2023 | 13.65p | 13.65p | 13.50p | 13.55p | 10000 |
| 25/01/2023 | 13.65p | 13.65p | 13.65p | 13.65p | 0 |
| 24/01/2023 | 13.90p | 13.90p | 13.65p | 13.65p | 5000 |
| 23/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 20/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 19/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 18/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 17/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 16/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 13/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 12/01/2023 | 13.90p | 13.90p | 13.80p | 13.90p | 5500 |
| 11/01/2023 | 13.90p | 13.90p | 13.80p | 13.90p | 1086 |
| 10/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 09/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 06/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 05/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 04/01/2023 | 13.90p | 13.90p | 13.80p | 13.90p | 7000 |
| 03/01/2023 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 30/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 29/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 28/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 23/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 22/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 21/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 20/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 19/12/2022 | 13.90p | 13.90p | 13.80p | 13.90p | 1000 |
| 16/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 15/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 14/12/2022 | 13.90p | 13.90p | 13.90p | 13.90p | 0 |
| 13/12/2022 | 14.75p | 14.75p | 13.80p | 13.90p | 11243 |
| 12/12/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 09/12/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 08/12/2022 | 14.75p | 14.75p | 13.00p | 14.75p | 25000 |
| 07/12/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 06/12/2022 | 14.50p | 14.88p | 14.75p | 14.75p | 0 |
| 05/12/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 02/12/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 01/12/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 30/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 29/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 28/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 25/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 24/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 23/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 22/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 21/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 18/11/2022 | 14.75p | 14.75p | 14.48p | 14.75p | 13706 |
| 17/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 16/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 15/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 14/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 11/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 10/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 09/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 08/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 07/11/2022 | 14.75p | 14.75p | 14.50p | 14.75p | 50 |
| 04/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 03/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 02/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 01/11/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 31/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 28/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 27/10/2022 | 14.75p | 14.75p | 14.30p | 14.75p | 175 |
| 26/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 25/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 24/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 21/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 20/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 19/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 18/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 17/10/2022 | 14.75p | 14.75p | 14.50p | 14.75p | 1500 |
| 14/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 13/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 12/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 11/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 10/10/2022 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 07/10/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 06/10/2022 | 14.90p | 14.90p | 14.75p | 14.75p | 10000 |
| 05/10/2022 | 14.90p | 15.00p | 14.90p | 15.00p | 50 |
| 04/10/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 03/10/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 30/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 29/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 28/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 27/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 26/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 23/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 22/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 21/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 20/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 16/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 15/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 14/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 13/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 12/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 09/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 08/09/2022 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 07/09/2022 | 15.75p | 15.75p | 14.50p | 14.90p | 50000 |
| 06/09/2022 | 15.75p | 15.75p | 15.50p | 15.75p | 1854 |
| 05/09/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 02/09/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 15873 |
| 01/09/2022 | 15.90p | 15.90p | 15.75p | 15.75p | 0 |
| 31/08/2022 | 15.90p | 15.90p | 15.90p | 15.90p | 0 |
| 30/08/2022 | 15.90p | 15.90p | 15.90p | 15.90p | 0 |
| 26/08/2022 | 15.90p | 15.90p | 15.90p | 15.90p | 0 |
| 25/08/2022 | 15.90p | 15.90p | 15.90p | 15.90p | 0 |
| 24/08/2022 | 15.90p | 15.90p | 15.90p | 15.90p | 0 |
| 23/08/2022 | 15.90p | 15.90p | 15.90p | 15.90p | 0 |
| 22/08/2022 | 15.90p | 15.90p | 15.90p | 15.90p | 0 |
| 19/08/2022 | 15.90p | 15.90p | 15.58p | 15.90p | 19315 |
| 18/08/2022 | 15.90p | 16.00p | 15.80p | 16.00p | 136169 |
| 17/08/2022 | 16.10p | 16.10p | 15.90p | 15.90p | 5000 |
| 16/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 15/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 12/08/2022 | 15.70p | 16.10p | 15.70p | 16.10p | 0 |
| 11/08/2022 | 16.10p | 16.10p | 16.00p | 16.10p | 497 |
| 10/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 09/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 08/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 05/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 04/08/2022 | 16.10p | 16.10p | 16.00p | 16.10p | 12755 |
| 03/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 02/08/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 01/08/2022 | 15.70p | 16.10p | 15.70p | 16.10p | 5 |
| 29/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 28/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 27/07/2022 | 16.10p | 16.10p | 16.00p | 16.10p | 10000 |
| 26/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 25/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 22/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 21/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 20/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 19/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 18/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 15/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 14/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 13/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 12/07/2022 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
*Close Price adjusted for both dividends and splits