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 |
|---|---|---|---|---|---|
| 27/05/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/05/2021 | 6.50p | 6.75p | 6.25p | 6.50p | 50000 |
| 25/05/2021 | 5.88p | 6.50p | 5.88p | 6.50p | 86611 |
| 24/05/2021 | 5.88p | 5.99p | 5.88p | 5.88p | 25000 |
| 21/05/2021 | 5.88p | 5.88p | 5.80p | 5.88p | 60976 |
| 20/05/2021 | 5.88p | 5.88p | 5.80p | 5.88p | 10000 |
| 19/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 18/05/2021 | 5.88p | 5.90p | 5.88p | 5.88p | 0 |
| 17/05/2021 | 5.88p | 5.90p | 5.88p | 5.90p | 45000 |
| 14/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 13/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 12/05/2021 | 5.88p | 5.88p | 5.83p | 5.88p | 34334 |
| 11/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 10/05/2021 | 5.88p | 5.88p | 5.85p | 5.88p | 2178 |
| 07/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 06/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 05/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 04/05/2021 | 5.88p | 5.90p | 5.88p | 5.88p | 50000 |
| 30/04/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 29/04/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/04/2021 | 5.88p | 5.88p | 5.85p | 5.88p | 13500 |
| 27/04/2021 | 5.88p | 6.00p | 5.75p | 5.88p | 23354 |
| 26/04/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 23/04/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/04/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/04/2021 | 5.75p | 5.90p | 5.75p | 5.88p | 43796 |
| 20/04/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/04/2021 | 5.63p | 5.75p | 5.63p | 5.75p | 17374 |
| 16/04/2021 | 5.38p | 5.63p | 5.35p | 5.63p | 75000 |
| 15/04/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 10000 |
| 14/04/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/04/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/04/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 20000 |
| 09/04/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 1565 |
| 08/04/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/04/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 06/04/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 10000 |
| 01/04/2021 | 5.63p | 5.63p | 4.75p | 5.63p | 68452 |
| 31/03/2021 | 5.63p | 5.63p | 5.59p | 5.63p | 10529 |
| 30/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/03/2021 | 5.63p | 5.63p | 5.59p | 5.63p | 12497 |
| 26/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 23/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 22/03/2021 | 5.63p | 5.63p | 5.55p | 5.63p | 36036 |
| 19/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/03/2021 | 5.63p | 5.63p | 5.59p | 5.63p | 10000 |
| 17/03/2021 | 5.63p | 5.63p | 5.59p | 5.63p | 8932 |
| 16/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/03/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/03/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 1587 |
| 11/03/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 54558 |
| 10/03/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 11703 |
| 09/03/2021 | 6.25p | 6.25p | 5.50p | 5.63p | 73027 |
| 08/03/2021 | 6.75p | 6.75p | 5.75p | 6.25p | 122393 |
| 05/03/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/03/2021 | 6.75p | 6.80p | 6.75p | 6.75p | 7340 |
| 03/03/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/03/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/03/2021 | 6.75p | 6.88p | 6.75p | 6.75p | 15145 |
| 26/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/02/2021 | 6.50p | 6.90p | 6.50p | 6.75p | 2290 |
| 23/02/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/02/2021 | 6.75p | 6.75p | 6.50p | 6.50p | 4552 |
| 19/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/02/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 18166 |
| 17/02/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 16031 |
| 16/02/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 7131 |
| 15/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/02/2021 | 6.75p | 6.78p | 6.50p | 6.75p | 13174 |
| 10/02/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 376 |
| 09/02/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 2467 |
| 08/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/02/2021 | 6.75p | 6.78p | 6.50p | 6.75p | 7909 |
| 03/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/02/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/02/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 873 |
| 29/01/2021 | 6.75p | 6.78p | 6.50p | 6.75p | 5693 |
| 28/01/2021 | 6.75p | 6.78p | 6.50p | 6.75p | 17345 |
| 27/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/01/2021 | 6.75p | 6.80p | 6.75p | 6.75p | 11013 |
| 20/01/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 1517 |
| 19/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/01/2021 | 6.75p | 6.80p | 6.75p | 6.75p | 1411 |
| 15/01/2021 | 7.25p | 7.25p | 6.50p | 6.75p | 11497 |
| 14/01/2021 | 7.75p | 7.75p | 6.50p | 7.25p | 32526 |
| 13/01/2021 | 7.75p | 7.75p | 6.50p | 7.75p | 104383 |
| 12/01/2021 | 7.75p | 7.75p | 7.00p | 7.75p | 4132 |
| 11/01/2021 | 7.75p | 7.90p | 7.00p | 7.75p | 57119 |
| 08/01/2021 | 4.25p | 11.10p | 4.25p | 8.25p | 1363012 |
| 07/01/2021 | 4.00p | 4.50p | 4.00p | 4.00p | 4400 |
| 06/01/2021 | 4.00p | 4.00p | 3.70p | 4.00p | 1083 |
| 05/01/2021 | 4.00p | 4.50p | 4.00p | 4.00p | 3 |
| 04/01/2021 | 4.00p | 4.00p | 3.70p | 4.00p | 1565 |
| 31/12/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/12/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/12/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/12/2020 | 4.50p | 4.50p | 4.00p | 4.00p | 4471 |
| 22/12/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/12/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/12/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/12/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/12/2020 | 4.25p | 4.25p | 3.50p | 4.00p | 176856 |
| 15/12/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/12/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/12/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/12/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/12/2020 | 4.50p | 4.55p | 3.65p | 4.25p | 45794 |
| 08/12/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/12/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/12/2020 | 4.50p | 4.80p | 3.65p | 4.50p | 26730 |
| 03/12/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/12/2020 | 5.00p | 5.00p | 4.00p | 4.50p | 105520 |
| 01/12/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 5000 |
| 30/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/11/2020 | 5.00p | 5.00p | 4.00p | 5.00p | 21061 |
| 25/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/11/2020 | 5.00p | 5.00p | 4.90p | 5.00p | 4061 |
| 20/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/11/2020 | 5.00p | 5.10p | 5.00p | 5.00p | 7822 |
| 18/11/2020 | 5.00p | 5.00p | 4.00p | 5.00p | 43174 |
| 17/11/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 5616 |
| 16/11/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 20000 |
| 13/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/11/2020 | 5.00p | 5.00p | 4.69p | 5.00p | 17000 |
| 09/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/11/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 4428 |
| 04/11/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 10256 |
| 03/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/11/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/10/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 5531 |
| 26/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/10/2020 | 5.00p | 5.00p | 4.90p | 5.00p | 5000 |
| 22/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/10/2020 | 5.00p | 5.00p | 4.90p | 5.00p | 2091 |
| 19/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/10/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 952 |
| 06/10/2020 | 5.00p | 5.00p | 4.90p | 5.00p | 4069 |
| 05/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/10/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/09/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 3614 |
| 24/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/09/2020 | 5.00p | 5.45p | 4.50p | 5.00p | 220000 |
| 22/09/2020 | 4.75p | 5.00p | 4.75p | 5.00p | 49000 |
| 21/09/2020 | 6.00p | 6.20p | 6.00p | 6.00p | 952 |
| 18/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/09/2020 | 6.00p | 6.20p | 6.00p | 6.00p | 1580 |
| 16/09/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 1000 |
| 15/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/09/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/09/2020 | 6.00p | 6.20p | 6.00p | 6.00p | 3193 |
| 03/09/2020 | 6.00p | 6.00p | 5.90p | 6.00p | 11796 |
| 02/09/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 58220 |
| 01/09/2020 | 6.75p | 6.75p | 5.75p | 5.75p | 793 |
| 28/08/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 5000 |
| 27/08/2020 | 6.75p | 7.00p | 6.00p | 6.75p | 62800 |
| 26/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/08/2020 | 7.50p | 7.50p | 6.50p | 7.50p | 53702 |
| 24/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/08/2020 | 7.50p | 8.35p | 7.50p | 7.50p | 1078 |
| 20/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/08/2020 | 7.50p | 8.35p | 7.50p | 7.50p | 16724 |
| 17/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2020 | 7.50p | 7.50p | 6.50p | 7.50p | 5000 |
| 12/08/2020 | 7.50p | 8.35p | 7.50p | 7.50p | 60928 |
| 11/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/08/2020 | 7.50p | 7.50p | 6.50p | 7.50p | 536 |
*Close Price adjusted for both dividends and splits