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
Grafenia (GRA) Share Price
Retail Sector
| 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