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 |
|---|---|---|---|---|---|
| 03/04/2018 | 12.00p | 12.00p | 11.25p | 12.00p | 31380 |
| 29/03/2018 | 12.00p | 12.00p | 11.56p | 12.00p | 9072 |
| 28/03/2018 | 12.00p | 12.00p | 11.90p | 12.00p | 8508 |
| 27/03/2018 | 12.00p | 12.00p | 11.90p | 12.00p | 8508 |
| 26/03/2018 | 12.00p | 12.00p | 11.65p | 12.00p | 26190 |
| 23/03/2018 | 11.75p | 12.50p | 11.75p | 12.00p | 19900 |
| 22/03/2018 | 12.35p | 12.66p | 12.35p | 12.35p | 780 |
| 21/03/2018 | 12.35p | 12.35p | 12.35p | 12.35p | 0 |
| 20/03/2018 | 12.50p | 12.50p | 12.25p | 12.35p | 9722 |
| 19/03/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/03/2018 | 12.50p | 12.50p | 12.25p | 12.50p | 12071 |
| 15/03/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/03/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/03/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/03/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/03/2018 | 12.50p | 13.00p | 12.50p | 12.50p | 23030 |
| 08/03/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/03/2018 | 12.25p | 12.50p | 12.25p | 12.50p | 23952 |
| 06/03/2018 | 11.75p | 12.25p | 11.75p | 12.25p | 10818 |
| 05/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/03/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/03/2018 | 11.75p | 11.75p | 11.65p | 11.75p | 9045 |
| 28/02/2018 | 11.75p | 11.75p | 11.65p | 11.75p | 5000 |
| 27/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 22/02/2018 | 11.75p | 11.98p | 11.60p | 11.75p | 4761 |
| 21/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/02/2018 | 11.75p | 11.75p | 11.50p | 11.75p | 1000000 |
| 19/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 16/02/2018 | 11.75p | 11.98p | 11.75p | 11.75p | 8350 |
| 15/02/2018 | 11.75p | 11.98p | 11.60p | 11.75p | 4969 |
| 14/02/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/02/2018 | 11.50p | 11.95p | 11.50p | 11.75p | 6200 |
| 12/02/2018 | 11.50p | 11.95p | 11.50p | 11.50p | 8 |
| 09/02/2018 | 11.00p | 11.50p | 11.00p | 11.50p | 33000 |
| 08/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/02/2018 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 05/02/2018 | 11.50p | 11.50p | 11.07p | 11.50p | 30000 |
| 02/02/2018 | 11.75p | 11.75p | 11.50p | 11.50p | 21739 |
| 01/02/2018 | 12.00p | 12.00p | 11.60p | 11.75p | 11478 |
| 31/01/2018 | 12.00p | 12.10p | 12.00p | 12.00p | 0 |
| 30/01/2018 | 12.10p | 12.10p | 12.00p | 12.10p | 20000 |
| 29/01/2018 | 12.00p | 12.10p | 12.00p | 12.10p | 0 |
| 26/01/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/01/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/01/2018 | 12.25p | 12.00p | 12.00p | 12.00p | 0 |
| 23/01/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/01/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/01/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 23073 |
| 18/01/2018 | 12.50p | 12.50p | 12.00p | 12.00p | 40161 |
| 17/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/01/2018 | 12.75p | 12.75p | 12.10p | 12.50p | 29444 |
| 11/01/2018 | 12.75p | 12.75p | 12.53p | 12.75p | 5620 |
| 10/01/2018 | 12.75p | 12.75p | 12.75p | 12.75p | -19154 |
| 09/01/2018 | 12.50p | 13.00p | 12.50p | 12.75p | 88484 |
| 08/01/2018 | 11.50p | 12.40p | 11.50p | 12.40p | 50000 |
| 05/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/01/2018 | 11.50p | 11.50p | 11.35p | 11.50p | 2000 |
| 03/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/12/2017 | 11.50p | 11.90p | 11.50p | 11.50p | 20000 |
| 28/12/2017 | 11.50p | 11.50p | 11.37p | 11.50p | 10000 |
| 27/12/2017 | 11.50p | 11.50p | 11.37p | 11.50p | 6700 |
| 22/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/12/2017 | 11.50p | 11.50p | 11.35p | 11.50p | 66357 |
| 20/12/2017 | 11.38p | 11.94p | 11.38p | 11.50p | 15000 |
| 19/12/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 18/12/2017 | 11.38p | 11.38p | 11.25p | 11.38p | 9500 |
| 15/12/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 14/12/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 13/12/2017 | 11.38p | 11.38p | 11.25p | 11.38p | 1726 |
| 12/12/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 11/12/2017 | 11.38p | 11.38p | 11.25p | 11.38p | 13400 |
| 08/12/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 07/12/2017 | 11.38p | 11.50p | 11.38p | 11.38p | 0 |
| 06/12/2017 | 10.88p | 11.50p | 10.88p | 11.50p | 15000 |
| 05/12/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 04/12/2017 | 10.88p | 10.99p | 10.88p | 10.88p | 9045 |
| 01/12/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 30/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 29/11/2017 | 10.88p | 10.92p | 10.88p | 10.88p | 26058 |
| 28/11/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 27/11/2017 | 10.88p | 10.92p | 10.88p | 10.88p | 4984 |
| 24/11/2017 | 10.75p | 10.98p | 10.75p | 10.88p | 1800 |
| 23/11/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/11/2017 | 10.25p | 11.00p | 10.25p | 10.75p | 25000 |
| 21/11/2017 | 10.25p | 10.93p | 10.25p | 10.25p | 12998 |
| 20/11/2017 | 10.25p | 10.50p | 9.61p | 10.25p | 2658252 |
| 17/11/2017 | 10.25p | 10.33p | 10.25p | 10.25p | 500 |
| 16/11/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 15/11/2017 | 11.00p | 11.10p | 10.25p | 10.25p | 122117 |
| 14/11/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/11/2017 | 11.00p | 11.00p | 10.61p | 11.00p | 15156 |
| 10/11/2017 | 11.00p | 11.00p | 10.60p | 11.00p | 15953 |
| 09/11/2017 | 11.00p | 11.20p | 10.50p | 11.00p | 170694 |
| 08/11/2017 | 10.13p | 11.75p | 10.13p | 11.00p | 141906 |
| 07/11/2017 | 10.13p | 10.38p | 10.13p | 10.13p | 0 |
| 06/11/2017 | 9.25p | 10.39p | 9.25p | 10.13p | 445000 |
| 03/11/2017 | 10.75p | 10.75p | 10.13p | 10.63p | 10000 |
| 02/11/2017 | 11.00p | 11.00p | 10.50p | 10.75p | 16900 |
| 01/11/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/10/2017 | 10.38p | 11.00p | 10.38p | 11.00p | 19694 |
| 30/10/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 27/10/2017 | 10.25p | 10.50p | 10.05p | 10.38p | 16000 |
| 26/10/2017 | 10.25p | 10.43p | 10.25p | 10.25p | 487765 |
| 25/10/2017 | 10.25p | 10.25p | 8.00p | 10.25p | 2740000 |
| 24/10/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/10/2017 | 10.38p | 10.38p | 10.00p | 10.25p | 10000 |
| 20/10/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 19/10/2017 | 10.38p | 10.60p | 10.25p | 10.38p | 13000 |
| 18/10/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 17/10/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 16/10/2017 | 10.75p | 10.75p | 10.25p | 10.38p | 9878 |
| 13/10/2017 | 11.00p | 11.00p | 10.75p | 10.75p | 32692 |
| 12/10/2017 | 11.13p | 11.13p | 11.00p | 11.00p | 9859 |
| 11/10/2017 | 11.88p | 11.88p | 11.13p | 11.13p | 14531 |
| 10/10/2017 | 12.75p | 12.75p | 11.88p | 11.88p | 77082 |
| 09/10/2017 | 10.25p | 13.38p | 10.25p | 12.75p | 258879 |
| 06/10/2017 | 10.00p | 10.25p | 10.00p | 10.25p | 80730 |
| 05/10/2017 | 9.13p | 10.13p | 9.13p | 10.00p | 609978 |
| 04/10/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 0 |
| 03/10/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 14404 |
| 02/10/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 19053 |
| 29/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 28/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 27/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 74908 |
| 26/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 25/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 6264 |
| 22/09/2017 | 9.00p | 9.13p | 9.00p | 9.13p | 78503 |
| 21/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 50000 |
| 20/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 20520 |
| 15/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 34401 |
| 14/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 2500 |
| 13/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 1000 |
| 08/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 92190 |
| 06/09/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/09/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 14000 |
| 04/09/2017 | 8.38p | 9.00p | 8.38p | 9.00p | 34454 |
| 01/09/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 31/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 5000 |
| 29/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 11478 |
| 25/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 25000 |
| 23/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 25556 |
| 22/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 21/08/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 10000 |
| 18/08/2017 | 8.50p | 8.50p | 8.38p | 8.38p | 47125 |
| 17/08/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 33366 |
| 16/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 44548 |
| 15/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 10/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 1157 |
| 08/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 07/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 1102 |
| 04/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 35929 |
| 02/08/2017 | 8.25p | 8.63p | 8.13p | 8.63p | 55000 |
| 01/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 38739 |
| 31/07/2017 | 7.88p | 8.13p | 7.88p | 8.13p | 195000 |
| 28/07/2017 | 7.63p | 7.88p | 7.63p | 7.88p | 0 |
| 27/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 61000 |
| 26/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 135000 |
| 25/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 35636 |
| 21/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 7827 |
| 20/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 10000 |
| 19/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 4120 |
| 18/07/2017 | 7.38p | 7.63p | 7.38p | 7.63p | 350908 |
| 17/07/2017 | 7.25p | 7.38p | 7.13p | 7.38p | 180000 |
| 14/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 165378 |
| 13/07/2017 | 7.00p | 7.13p | 7.00p | 7.13p | 58334 |
| 12/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 400 |
| 11/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 42715 |
| 10/07/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 37837 |
| 07/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 8000 |
| 06/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 58045 |
| 05/07/2017 | 7.13p | 7.13p | 6.88p | 7.13p | 66271 |
| 04/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 03/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 4500 |
| 28/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 6000 |
| 27/06/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 13771 |
| 26/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 6350 |
| 23/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 2442 |
| 22/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 21/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
*Close Price adjusted for both dividends and splits