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 |
|---|---|---|---|---|---|
| 30/12/2022 | 5.75p | 5.85p | 5.75p | 5.75p | 0 |
| 29/12/2022 | 5.75p | 5.85p | 5.75p | 5.75p | 0 |
| 28/12/2022 | 5.75p | 5.85p | 5.75p | 5.75p | 0 |
| 23/12/2022 | 5.75p | 5.85p | 5.75p | 5.75p | 0 |
| 22/12/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 8340 |
| 21/12/2022 | 5.75p | 5.85p | 5.75p | 5.75p | 0 |
| 20/12/2022 | 5.60p | 5.75p | 5.38p | 5.75p | 19968 |
| 19/12/2022 | 5.60p | 5.60p | 5.28p | 5.60p | 333 |
| 16/12/2022 | 5.60p | 5.76p | 5.60p | 5.60p | 0 |
| 15/12/2022 | 5.60p | 5.76p | 5.60p | 5.60p | 0 |
| 14/12/2022 | 5.60p | 5.76p | 5.60p | 5.60p | 0 |
| 13/12/2022 | 5.25p | 5.60p | 5.25p | 5.60p | 144119 |
| 12/12/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 09/12/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 08/12/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 07/12/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 06/12/2022 | 5.50p | 5.25p | 5.15p | 5.25p | 0 |
| 05/12/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 02/12/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 01/12/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 100000 |
| 30/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 29/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
| 28/11/2022 | 5.50p | 5.50p | 5.25p | 5.25p | 50000 |
| 25/11/2022 | 5.75p | 5.75p | 5.50p | 5.50p | 50000 |
| 24/11/2022 | 5.75p | 5.75p | 5.65p | 5.75p | 0 |
| 23/11/2022 | 5.75p | 5.75p | 5.65p | 5.75p | 0 |
| 22/11/2022 | 5.75p | 5.75p | 5.65p | 5.75p | 0 |
| 21/11/2022 | 6.00p | 6.00p | 5.60p | 5.75p | 4036 |
| 18/11/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/11/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/11/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/11/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/11/2022 | 6.15p | 6.15p | 5.10p | 6.00p | 100000 |
| 11/11/2022 | 6.15p | 6.15p | 5.81p | 6.15p | 76 |
| 10/11/2022 | 6.15p | 6.29p | 6.15p | 6.15p | 0 |
| 09/11/2022 | 6.15p | 6.29p | 6.15p | 6.15p | 0 |
| 08/11/2022 | 6.15p | 6.29p | 6.15p | 6.15p | 0 |
| 07/11/2022 | 6.15p | 6.29p | 6.15p | 6.15p | 0 |
| 04/11/2022 | 5.90p | 6.15p | 5.90p | 6.15p | 6669 |
| 03/11/2022 | 5.90p | 6.00p | 5.90p | 5.90p | 333 |
| 02/11/2022 | 5.90p | 5.90p | 5.81p | 5.90p | 392 |
| 01/11/2022 | 5.90p | 6.00p | 5.90p | 5.90p | 10761 |
| 31/10/2022 | 5.75p | 6.00p | 5.75p | 5.90p | 3696 |
| 28/10/2022 | 5.50p | 5.75p | 5.38p | 5.75p | 100000 |
| 27/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/10/2022 | 5.50p | 7.00p | 5.50p | 5.50p | 20495 |
| 17/10/2022 | 5.50p | 5.50p | 5.48p | 5.50p | 100000 |
| 14/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/10/2022 | 5.50p | 7.00p | 5.50p | 5.50p | 39585 |
| 10/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/10/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 1533 |
| 04/10/2022 | 5.50p | 6.35p | 5.50p | 5.50p | 78661 |
| 03/10/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/09/2022 | 5.50p | 5.50p | 5.07p | 5.50p | 140000 |
| 28/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/09/2022 | 5.25p | 5.50p | 5.25p | 5.50p | 0 |
| 21/09/2022 | 5.25p | 5.25p | 5.13p | 5.25p | 1085 |
| 20/09/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/09/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/09/2022 | 5.50p | 5.50p | 5.10p | 5.25p | 6604 |
| 14/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/09/2022 | 5.50p | 5.50p | 5.40p | 5.50p | 12222 |
| 02/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/08/2022 | 5.50p | 5.50p | 5.40p | 5.50p | 118 |
| 15/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/08/2022 | 5.50p | 5.50p | 5.40p | 5.50p | 10000 |
| 02/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/08/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 25/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 22/07/2022 | 5.45p | 5.45p | 5.05p | 5.45p | 3180 |
| 21/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 20/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 19/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 18/07/2022 | 5.45p | 5.45p | 5.36p | 5.45p | 1000 |
| 15/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 14/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 13/07/2022 | 5.45p | 5.45p | 5.36p | 5.45p | 2292 |
| 12/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 11/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 08/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 07/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 06/07/2022 | 5.45p | 5.45p | 5.36p | 5.45p | 1145 |
| 05/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 04/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 01/07/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 30/06/2022 | 5.45p | 5.45p | 5.36p | 5.45p | 5337 |
| 29/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 28/06/2022 | 5.45p | 5.45p | 5.36p | 5.45p | 1600 |
| 27/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 24/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 23/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 22/06/2022 | 5.45p | 5.90p | 5.45p | 5.45p | 1550 |
| 21/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 20/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 17/06/2022 | 5.45p | 5.45p | 5.38p | 5.45p | 40000 |
| 16/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 15/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 14/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 13/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 10/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 09/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 08/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 07/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 06/06/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 01/06/2022 | 5.45p | 5.45p | 5.38p | 5.45p | 750 |
| 31/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 27/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 26/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 25/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 24/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 23/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 20/05/2022 | 5.45p | 5.45p | 5.36p | 5.45p | 5573 |
| 19/05/2022 | 5.45p | 5.77p | 5.45p | 5.45p | 31049 |
| 18/05/2022 | 5.45p | 5.45p | 5.26p | 5.45p | 25120 |
| 17/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 16/05/2022 | 5.45p | 5.50p | 5.45p | 5.45p | 100000 |
| 13/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 12/05/2022 | 5.45p | 5.50p | 5.45p | 5.45p | 165000 |
| 11/05/2022 | 5.45p | 5.50p | 5.45p | 5.50p | 110000 |
| 10/05/2022 | 5.45p | 5.45p | 5.20p | 5.45p | 2440 |
| 09/05/2022 | 5.45p | 5.45p | 5.20p | 5.45p | 5000 |
| 06/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 05/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 04/05/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 03/05/2022 | 5.45p | 5.45p | 5.20p | 5.45p | 1166 |
| 29/04/2022 | 5.45p | 5.45p | 5.40p | 5.45p | 116086 |
| 28/04/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 27/04/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 26/04/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 25/04/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 22/04/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 21/04/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 20/04/2022 | 5.45p | 5.45p | 5.45p | 5.45p | 0 |
| 19/04/2022 | 5.40p | 5.80p | 5.40p | 5.45p | 7500 |
| 14/04/2022 | 5.40p | 5.80p | 5.40p | 5.40p | 67500 |
| 13/04/2022 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 12/04/2022 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 11/04/2022 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 08/04/2022 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 07/04/2022 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 06/04/2022 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 05/04/2022 | 5.35p | 5.70p | 5.35p | 5.40p | 7500 |
| 04/04/2022 | 5.35p | 5.70p | 5.35p | 5.35p | 7500 |
| 01/04/2022 | 5.35p | 5.70p | 5.35p | 5.35p | 17865 |
| 31/03/2022 | 5.35p | 5.70p | 5.35p | 5.35p | 10000 |
| 30/03/2022 | 5.35p | 5.50p | 5.35p | 5.35p | 5500 |
| 29/03/2022 | 5.25p | 5.70p | 5.25p | 5.35p | 12630 |
| 28/03/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 7500 |
| 25/03/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 7500 |
| 24/03/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 10000 |
| 23/03/2022 | 5.25p | 5.40p | 5.25p | 5.25p | 30892 |
| 22/03/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 7500 |
| 21/03/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 77562 |
| 18/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
*Close Price adjusted for both dividends and splits