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 |
|---|---|---|---|---|---|
| 07/08/2020 | 7.50p | 7.50p | 6.50p | 7.50p | 15576 |
| 06/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/07/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/07/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/07/2020 | 8.25p | 8.25p | 7.50p | 7.50p | 11166 |
| 28/07/2020 | 8.25p | 8.50p | 8.25p | 8.25p | 2588 |
| 24/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/07/2020 | 7.50p | 8.25p | 7.50p | 8.25p | 10204 |
| 20/07/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/07/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/07/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/07/2020 | 7.75p | 7.90p | 7.50p | 7.50p | 2457 |
| 14/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/07/2020 | 7.00p | 8.35p | 7.00p | 7.75p | 13000 |
| 01/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/06/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/06/2020 | 6.00p | 7.00p | 6.00p | 7.00p | 30000 |
| 26/06/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/06/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/06/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/06/2020 | 6.50p | 6.50p | 5.92p | 6.00p | 100000 |
| 22/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/06/2020 | 6.50p | 6.60p | 6.50p | 6.50p | 12920 |
| 17/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/06/2020 | 6.50p | 6.60p | 6.50p | 6.50p | 5000 |
| 12/06/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 15000 |
| 11/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 1500 |
| 05/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/06/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 12300 |
| 03/06/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 1518 |
| 02/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/05/2020 | 6.50p | 10.00p | 6.50p | 6.50p | 15749 |
| 28/05/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 16028 |
| 27/05/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 5000 |
| 26/05/2020 | 6.50p | 6.90p | 6.00p | 6.50p | 356 |
| 25/05/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 10464 |
| 22/05/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 10464 |
| 21/05/2020 | 6.50p | 7.00p | 6.50p | 6.50p | 2829 |
| 20/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/05/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 10000 |
| 14/05/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/05/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 253 |
| 12/05/2020 | 6.50p | 6.90p | 6.50p | 6.50p | 5142 |
| 11/05/2020 | 6.25p | 6.90p | 6.25p | 6.50p | 500 |
| 08/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/05/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 22130 |
| 05/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/05/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 30/04/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 6 |
| 29/04/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 2883 |
| 28/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/04/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 13143 |
| 21/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/04/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 2828 |
| 16/04/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 4114 |
| 15/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/04/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 5142 |
| 13/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/04/2020 | 6.25p | 7.00p | 6.25p | 6.25p | 2828 |
| 03/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/04/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/04/2020 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 31/03/2020 | 5.00p | 8.50p | 5.00p | 6.25p | 36670 |
| 30/03/2020 | 5.00p | 5.50p | 5.00p | 5.00p | 5000 |
| 27/03/2020 | 5.00p | 5.50p | 5.00p | 5.00p | 1781 |
| 26/03/2020 | 4.75p | 5.00p | 4.75p | 5.00p | 15511 |
| 25/03/2020 | 3.75p | 4.75p | 3.75p | 4.75p | 55000 |
| 24/03/2020 | 4.00p | 4.50p | 3.60p | 3.75p | 28000 |
| 23/03/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/03/2020 | 4.50p | 4.50p | 4.00p | 4.00p | 10188 |
| 19/03/2020 | 4.75p | 4.75p | 2.50p | 4.50p | 41948 |
| 18/03/2020 | 4.75p | 5.25p | 4.75p | 4.75p | 0 |
| 17/03/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 3600 |
| 16/03/2020 | 5.25p | 5.25p | 5.03p | 5.25p | 4556 |
| 13/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 150000 |
| 12/03/2020 | 7.50p | 7.50p | 5.25p | 5.25p | 62780 |
| 11/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/03/2020 | 8.00p | 8.00p | 7.40p | 8.00p | 11182 |
| 06/03/2020 | 8.00p | 8.00p | 7.40p | 8.00p | 3201 |
| 05/03/2020 | 8.00p | 8.40p | 8.00p | 8.00p | 2357 |
| 04/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/03/2020 | 8.00p | 8.50p | 7.50p | 8.00p | 104497 |
| 02/03/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/02/2020 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
| 27/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 28037 |
| 21/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 205 |
| 14/02/2020 | 8.50p | 9.69p | 8.50p | 8.50p | 2457 |
| 13/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/02/2020 | 8.50p | 9.69p | 8.50p | 8.50p | 12213 |
| 11/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/02/2020 | 8.50p | 9.69p | 8.50p | 8.50p | 2044 |
| 05/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 2000 |
| 04/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/02/2020 | 8.50p | 9.00p | 8.50p | 8.50p | 0 |
| 31/01/2020 | 9.00p | 9.00p | 8.66p | 9.00p | 46800 |
| 30/01/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/01/2020 | 9.00p | 9.00p | 8.66p | 9.00p | 414 |
| 28/01/2020 | 9.00p | 9.00p | 8.66p | 9.00p | 1008 |
| 27/01/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/01/2020 | 9.00p | 9.80p | 9.00p | 9.00p | 20000 |
| 23/01/2020 | 9.50p | 9.50p | 8.52p | 9.00p | 14000 |
| 22/01/2020 | 9.50p | 10.65p | 8.78p | 9.50p | 2038 |
| 21/01/2020 | 9.50p | 9.50p | 8.78p | 9.50p | 904 |
| 20/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/01/2020 | 9.50p | 9.50p | 8.79p | 9.50p | 9900 |
| 09/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/01/2020 | 9.50p | 10.70p | 8.75p | 9.50p | 5347 |
| 06/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/01/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/12/2019 | 9.50p | 9.50p | 8.75p | 9.50p | 5000 |
| 19/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/12/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/12/2019 | 10.75p | 10.75p | 9.50p | 9.50p | 0 |
| 13/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 12/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 11/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 10/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 09/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/12/2019 | 10.75p | 10.75p | 10.50p | 10.75p | 39521 |
| 04/12/2019 | 10.75p | 10.75p | 10.50p | 10.75p | 13975 |
| 03/12/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 02/12/2019 | 10.75p | 10.75p | 10.60p | 10.75p | 11000 |
| 29/11/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/11/2019 | 10.50p | 10.94p | 10.25p | 10.75p | 47441 |
| 27/11/2019 | 9.75p | 10.50p | 9.50p | 10.50p | 100000 |
| 26/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/11/2019 | 9.50p | 9.50p | 9.37p | 9.50p | 50000 |
| 21/11/2019 | 9.25p | 9.50p | 9.25p | 9.50p | 2096 |
| 20/11/2019 | 9.25p | 9.45p | 9.25p | 9.25p | 60 |
| 19/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/11/2019 | 9.25p | 9.25p | 8.66p | 9.25p | 48809 |
| 15/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/11/2019 | 9.25p | 9.45p | 8.65p | 9.25p | 19334 |
| 11/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/11/2019 | 9.25p | 9.55p | 9.25p | 9.25p | 2073 |
| 05/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/11/2019 | 9.25p | 9.25p | 8.65p | 9.25p | 6039 |
| 01/11/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/10/2019 | 9.25p | 9.69p | 9.00p | 9.25p | 30039 |
*Close Price adjusted for both dividends and splits