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 |
|---|---|---|---|---|---|
| 11/03/2022 | 5.25p | 5.40p | 5.25p | 5.25p | 6500 |
| 10/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/02/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 1750 |
| 25/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/02/2022 | 5.25p | 5.35p | 5.25p | 5.25p | 0 |
| 21/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/02/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 5500 |
| 14/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/02/2022 | 5.25p | 5.60p | 5.25p | 5.25p | 51720 |
| 10/02/2022 | 5.25p | 5.60p | 5.25p | 5.25p | 45902 |
| 09/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/02/2022 | 5.25p | 5.60p | 5.25p | 5.25p | 35015 |
| 07/02/2022 | 5.25p | 5.60p | 5.25p | 5.25p | 15000 |
| 04/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/02/2022 | 5.25p | 5.25p | 5.13p | 5.25p | 20000 |
| 01/02/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/01/2022 | 5.25p | 5.25p | 5.13p | 5.25p | 10000 |
| 27/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/01/2022 | 5.25p | 5.25p | 5.13p | 5.25p | 1000 |
| 21/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/01/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 9105 |
| 19/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/01/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 9062 |
| 14/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/01/2022 | 5.25p | 5.25p | 5.13p | 5.25p | 610 |
| 06/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/01/2022 | 5.25p | 5.50p | 5.13p | 5.25p | 17625 |
| 31/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/12/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 16308 |
| 29/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/12/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 7272 |
| 22/12/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 4036 |
| 21/12/2021 | 4.15p | 5.25p | 4.15p | 5.25p | 290783 |
| 20/12/2021 | 5.00p | 5.00p | 3.75p | 4.15p | 50000 |
| 17/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/12/2021 | 5.00p | 5.50p | 5.00p | 5.00p | 5000 |
| 15/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/12/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 25316 |
| 07/12/2021 | 5.25p | 5.36p | 5.00p | 5.00p | 70000 |
| 06/12/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 9054 |
| 03/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/11/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 25000 |
| 29/11/2021 | 5.00p | 5.50p | 5.00p | 5.25p | 15370 |
| 26/11/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/11/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/11/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/11/2021 | 5.00p | 5.50p | 5.00p | 5.00p | 263 |
| 22/11/2021 | 4.75p | 5.25p | 4.75p | 5.00p | 19485 |
| 19/11/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 10000 |
| 18/11/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 10000 |
| 17/11/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 19960 |
| 16/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/11/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 10000 |
| 08/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/11/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 9960 |
| 03/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/11/2021 | 4.75p | 4.75p | 4.55p | 4.75p | 18785 |
| 29/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/10/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 1102 |
| 27/10/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 9780 |
| 26/10/2021 | 4.75p | 4.80p | 4.75p | 4.75p | 25000 |
| 25/10/2021 | 5.13p | 5.13p | 4.40p | 4.75p | 182914 |
| 22/10/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/10/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/10/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/10/2021 | 5.25p | 5.25p | 5.10p | 5.13p | 25000 |
| 18/10/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/10/2021 | 5.50p | 5.50p | 5.10p | 5.25p | 1627 |
| 14/10/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/10/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/10/2021 | 5.60p | 5.60p | 5.14p | 5.25p | 27345 |
| 11/10/2021 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 08/10/2021 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 07/10/2021 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 06/10/2021 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 05/10/2021 | 5.75p | 5.75p | 5.55p | 5.60p | 10000 |
| 04/10/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/10/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/09/2021 | 6.13p | 6.13p | 5.75p | 5.75p | 10000 |
| 23/09/2021 | 6.13p | 6.13p | 5.75p | 6.13p | 3299 |
| 22/09/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/09/2021 | 6.13p | 6.13p | 5.81p | 6.13p | 17198 |
| 20/09/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/09/2021 | 6.13p | 6.13p | 5.79p | 6.13p | 2454 |
| 16/09/2021 | 6.13p | 6.13p | 5.79p | 6.13p | 21952 |
| 15/09/2021 | 6.13p | 6.13p | 5.75p | 6.13p | 50000 |
| 14/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 09/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 08/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 07/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 02/09/2021 | 5.88p | 5.88p | 5.75p | 5.88p | 7061 |
| 01/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 31/08/2021 | 5.88p | 5.97p | 5.88p | 5.88p | 10000 |
| 27/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/08/2021 | 5.88p | 5.88p | 5.87p | 5.88p | 13613 |
| 24/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 23/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 19/08/2021 | 5.88p | 5.88p | 5.75p | 5.88p | 10000 |
| 18/08/2021 | 5.88p | 5.88p | 5.80p | 5.80p | 30000 |
| 17/08/2021 | 5.88p | 5.88p | 5.80p | 5.80p | 150000 |
| 16/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 12/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 11/08/2021 | 5.88p | 5.88p | 5.78p | 5.88p | 3972 |
| 10/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 09/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/08/2021 | 5.88p | 5.88p | 5.80p | 5.88p | 0 |
| 05/08/2021 | 5.88p | 5.88p | 5.78p | 5.80p | 14959 |
| 04/08/2021 | 5.88p | 5.98p | 5.88p | 5.88p | 15000 |
| 03/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 02/08/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 30/07/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 29/07/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/07/2021 | 5.88p | 6.50p | 5.88p | 5.88p | 0 |
| 27/07/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/07/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/07/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/07/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/07/2021 | 6.38p | 6.50p | 6.38p | 6.50p | 10000 |
| 20/07/2021 | 6.63p | 6.63p | 6.50p | 6.63p | 886 |
| 19/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 12/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/07/2021 | 6.63p | 6.63p | 6.50p | 6.63p | 7500 |
| 06/07/2021 | 6.63p | 6.63p | 6.50p | 6.63p | 7500 |
| 05/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/07/2021 | 6.63p | 6.63p | 6.50p | 6.63p | 8022 |
| 01/07/2021 | 6.38p | 6.63p | 6.38p | 6.63p | 7813 |
| 30/06/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/06/2021 | 6.63p | 6.63p | 6.50p | 6.63p | 9230 |
| 28/06/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/06/2021 | 6.63p | 6.63p | 6.50p | 6.63p | 94 |
| 24/06/2021 | 6.63p | 6.63p | 6.50p | 6.63p | 9230 |
| 23/06/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/06/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/06/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/06/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/06/2021 | 6.75p | 6.75p | 6.10p | 6.63p | 29511 |
| 16/06/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/06/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/06/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/06/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 10/06/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 4129 |
| 09/06/2021 | 6.75p | 6.75p | 6.05p | 6.75p | 80080 |
| 08/06/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/06/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 3503 |
| 04/06/2021 | 6.50p | 6.75p | 6.50p | 6.75p | 49511 |
| 03/06/2021 | 6.50p | 6.75p | 6.50p | 6.50p | 522 |
| 02/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/06/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/05/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
*Close Price adjusted for both dividends and splits