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 |
|---|---|---|---|---|---|
| 19/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 16/06/2017 | 7.88p | 7.88p | 7.28p | 7.38p | 107810 |
| 15/06/2017 | 7.88p | 8.13p | 7.88p | 7.88p | 0 |
| 14/06/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/06/2017 | 7.88p | 7.88p | 7.80p | 7.88p | 1 |
| 12/06/2017 | 8.25p | 8.25p | 7.88p | 7.88p | 18958 |
| 09/06/2017 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 08/06/2017 | 8.38p | 8.45p | 8.25p | 8.38p | 120000 |
| 07/06/2017 | 8.38p | 8.50p | 8.01p | 8.38p | 362935 |
| 06/06/2017 | 9.63p | 9.63p | 9.02p | 9.13p | 27259 |
| 05/06/2017 | 10.00p | 10.00p | 9.63p | 9.63p | 31206 |
| 02/06/2017 | 10.00p | 10.00p | 9.78p | 10.00p | 105 |
| 01/06/2017 | 9.88p | 10.00p | 9.78p | 10.00p | 12682 |
| 31/05/2017 | 9.88p | 9.88p | 9.78p | 9.88p | 76173 |
| 30/05/2017 | 9.88p | 10.25p | 9.88p | 9.88p | 41817 |
| 26/05/2017 | 10.50p | 10.50p | 9.75p | 9.88p | 70000 |
| 25/05/2017 | 10.50p | 10.50p | 10.00p | 10.50p | 161167 |
| 24/05/2017 | 9.25p | 10.50p | 9.25p | 10.50p | 140722 |
| 23/05/2017 | 8.75p | 9.25p | 8.75p | 9.25p | 44518 |
| 22/05/2017 | 8.38p | 9.00p | 8.38p | 8.75p | 10978 |
| 19/05/2017 | 7.75p | 8.50p | 7.75p | 8.25p | 83594 |
| 18/05/2017 | 7.75p | 8.00p | 7.61p | 7.75p | 26508 |
| 17/05/2017 | 7.13p | 7.75p | 7.13p | 7.75p | 170963 |
| 16/05/2017 | 7.25p | 7.50p | 6.50p | 7.13p | 194338 |
| 15/05/2017 | 7.25p | 7.40p | 7.25p | 7.25p | 16757 |
| 12/05/2017 | 7.25p | 7.40p | 7.10p | 7.25p | 17365 |
| 11/05/2017 | 7.25p | 7.50p | 7.00p | 7.25p | 222666 |
| 10/05/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/05/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/05/2017 | 7.25p | 7.38p | 7.25p | 7.25p | 0 |
| 05/05/2017 | 7.25p | 7.50p | 7.25p | 7.25p | 1307 |
| 04/05/2017 | 7.25p | 7.25p | 7.06p | 7.25p | 377 |
| 03/05/2017 | 7.25p | 7.38p | 7.25p | 7.25p | 0 |
| 02/05/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/04/2017 | 7.25p | 7.50p | 7.25p | 7.25p | 8308 |
| 27/04/2017 | 7.25p | 7.25p | 7.05p | 7.25p | 11313 |
| 26/04/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/04/2017 | 7.13p | 7.49p | 7.13p | 7.25p | 64085 |
| 24/04/2017 | 6.75p | 7.40p | 6.75p | 7.13p | 166748 |
| 21/04/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/04/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 55000 |
| 19/04/2017 | 6.50p | 6.72p | 6.50p | 6.50p | 100000 |
| 18/04/2017 | 6.50p | 6.60p | 6.35p | 6.50p | 4000 |
| 13/04/2017 | 6.50p | 6.50p | 6.35p | 6.50p | 15944 |
| 12/04/2017 | 6.50p | 6.70p | 6.32p | 6.50p | 160536 |
| 11/04/2017 | 6.50p | 6.60p | 6.30p | 6.50p | 65399 |
| 10/04/2017 | 6.50p | 6.60p | 6.50p | 6.50p | 500 |
| 07/04/2017 | 6.50p | 6.53p | 6.50p | 6.50p | 3800 |
| 06/04/2017 | 6.50p | 6.53p | 6.50p | 6.50p | 1501 |
| 05/04/2017 | 6.50p | 6.53p | 6.27p | 6.50p | 19426 |
| 04/04/2017 | 6.50p | 6.55p | 6.50p | 6.50p | 3500 |
| 03/04/2017 | 6.50p | 6.50p | 6.31p | 6.50p | 63034 |
| 31/03/2017 | 6.38p | 6.45p | 6.01p | 6.38p | 838334 |
| 30/03/2017 | 6.38p | 6.38p | 6.13p | 6.38p | 5000 |
| 29/03/2017 | 6.25p | 6.63p | 6.13p | 6.38p | 103604 |
| 28/03/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 500 |
| 27/03/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 12506 |
| 24/03/2017 | 6.63p | 6.63p | 6.00p | 6.25p | 54320 |
| 23/03/2017 | 6.63p | 6.80p | 6.63p | 6.63p | 713 |
| 22/03/2017 | 6.63p | 6.63p | 6.27p | 6.63p | 1061 |
| 21/03/2017 | 6.63p | 6.63p | 6.27p | 6.63p | 2508 |
| 20/03/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 31435 |
| 17/03/2017 | 6.63p | 6.63p | 6.27p | 6.63p | 116 |
| 16/03/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/03/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/03/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/03/2017 | 6.63p | 6.63p | 6.27p | 6.63p | 284 |
| 10/03/2017 | 6.63p | 6.63p | 6.38p | 6.63p | 0 |
| 09/03/2017 | 6.38p | 7.00p | 6.05p | 6.38p | 510581 |
| 08/03/2017 | 6.38p | 6.38p | 6.20p | 6.38p | 24343 |
| 07/03/2017 | 6.38p | 6.60p | 6.38p | 6.38p | 1485 |
| 06/03/2017 | 6.38p | 6.38p | 6.19p | 6.38p | 27805 |
| 03/03/2017 | 6.38p | 6.70p | 6.38p | 6.38p | 65000 |
| 02/03/2017 | 6.38p | 6.70p | 6.38p | 6.38p | 74440 |
| 01/03/2017 | 6.50p | 6.50p | 6.29p | 6.38p | 103942 |
| 28/02/2017 | 6.50p | 6.50p | 5.88p | 6.50p | 2900000 |
| 27/02/2017 | 6.50p | 6.72p | 6.50p | 6.50p | 1500 |
| 24/02/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/02/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 39130 |
| 22/02/2017 | 6.25p | 6.50p | 6.01p | 6.50p | 50929 |
| 21/02/2017 | 5.50p | 6.50p | 5.50p | 6.25p | 141575 |
| 20/02/2017 | 7.75p | 7.75p | 7.25p | 7.63p | 145000 |
| 17/02/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 40000 |
| 16/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/02/2017 | 7.75p | 7.85p | 7.50p | 7.75p | 16249 |
| 06/02/2017 | 7.75p | 8.00p | 7.50p | 7.75p | 18020 |
| 03/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/02/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/01/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/01/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 7058 |
| 27/01/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/01/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 25/01/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 3750 |
| 24/01/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/01/2017 | 7.75p | 7.90p | 7.50p | 7.75p | 10759 |
| 20/01/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/01/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/01/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/01/2017 | 7.75p | 7.90p | 7.50p | 7.75p | 2873 |
| 16/01/2017 | 7.75p | 7.90p | 7.75p | 7.75p | 17506 |
| 13/01/2017 | 7.38p | 7.75p | 7.38p | 7.75p | 37293 |
| 12/01/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/01/2017 | 7.25p | 7.45p | 7.25p | 7.38p | 40134 |
| 10/01/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/01/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/01/2017 | 7.13p | 7.50p | 7.13p | 7.25p | 11987 |
| 05/01/2017 | 7.13p | 7.13p | 7.11p | 7.13p | 12090 |
| 04/01/2017 | 7.00p | 7.40p | 6.80p | 7.13p | 5564 |
| 03/01/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 2716 |
| 29/12/2016 | 7.00p | 7.40p | 7.00p | 7.00p | 871 |
| 28/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/12/2016 | 7.00p | 7.40p | 7.00p | 7.00p | 655 |
| 22/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/12/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/12/2016 | 7.00p | 7.10p | 7.00p | 7.00p | 26848 |
| 15/12/2016 | 7.25p | 7.30p | 7.00p | 7.00p | 5000 |
| 14/12/2016 | 7.25p | 7.25p | 7.00p | 7.00p | 0 |
| 13/12/2016 | 7.25p | 7.49p | 7.25p | 7.25p | 20026 |
| 12/12/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/12/2016 | 7.25p | 7.49p | 7.00p | 7.25p | 26568 |
| 08/12/2016 | 7.25p | 7.32p | 7.25p | 7.25p | 5000 |
| 07/12/2016 | 7.25p | 7.49p | 7.25p | 7.25p | 1976 |
| 06/12/2016 | 7.75p | 7.95p | 7.13p | 7.25p | 515000 |
| 05/12/2016 | 7.75p | 8.00p | 7.75p | 7.75p | 5000 |
| 02/12/2016 | 7.75p | 8.00p | 7.75p | 7.75p | 625 |
| 01/12/2016 | 7.75p | 8.00p | 7.75p | 7.75p | 9255 |
| 30/11/2016 | 7.75p | 7.95p | 7.57p | 7.75p | 96647 |
| 29/11/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/11/2016 | 7.75p | 7.95p | 7.75p | 7.75p | 602 |
| 25/11/2016 | 7.75p | 7.75p | 7.55p | 7.75p | 17391 |
| 24/11/2016 | 7.50p | 8.00p | 7.50p | 7.75p | 43689 |
| 23/11/2016 | 7.50p | 7.80p | 7.21p | 7.50p | 2706 |
| 22/11/2016 | 7.50p | 7.50p | 7.20p | 7.50p | 26777 |
| 21/11/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/11/2016 | 7.50p | 7.80p | 7.50p | 7.50p | 6259 |
| 17/11/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/11/2016 | 7.50p | 8.00p | 7.40p | 7.50p | 252702 |
| 15/11/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/11/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 19168 |
| 11/11/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 4000 |
| 10/11/2016 | 7.50p | 7.50p | 7.00p | 7.50p | 38187 |
| 09/11/2016 | 7.25p | 7.50p | 7.20p | 7.50p | 24000 |
| 08/11/2016 | 6.50p | 7.68p | 6.00p | 7.50p | 329790 |
| 07/11/2016 | 8.75p | 8.90p | 8.55p | 8.75p | 27552 |
| 04/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/11/2016 | 8.75p | 8.90p | 8.75p | 8.75p | 3071 |
| 01/11/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/10/2016 | 8.75p | 8.75p | 8.25p | 8.75p | 0 |
| 28/10/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/10/2016 | 8.75p | 8.90p | 8.75p | 8.75p | 22450 |
| 26/10/2016 | 8.88p | 8.88p | 8.65p | 8.75p | 27977 |
| 25/10/2016 | 9.00p | 9.00p | 8.62p | 8.88p | 68604 |
| 24/10/2016 | 9.00p | 9.30p | 8.62p | 9.00p | 665 |
| 21/10/2016 | 9.00p | 9.00p | 8.61p | 9.00p | 25000 |
| 20/10/2016 | 9.00p | 9.40p | 8.61p | 9.00p | 6675 |
| 19/10/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/10/2016 | 9.00p | 9.00p | 8.67p | 9.00p | 60903 |
| 17/10/2016 | 9.00p | 9.49p | 9.00p | 9.00p | 1053 |
| 14/10/2016 | 8.75p | 9.00p | 8.75p | 9.00p | 28578 |
| 13/10/2016 | 10.13p | 10.13p | 9.75p | 10.13p | 9371 |
| 12/10/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 11/10/2016 | 10.13p | 10.13p | 9.75p | 10.13p | 1000 |
| 10/10/2016 | 10.13p | 10.13p | 9.75p | 10.13p | 26443 |
| 07/10/2016 | 10.13p | 10.13p | 9.79p | 10.13p | 4280 |
| 06/10/2016 | 10.13p | 10.13p | 9.79p | 10.13p | 6946 |
| 05/10/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 04/10/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 03/10/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 30/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 29/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 28/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 27/09/2016 | 10.13p | 10.13p | 9.79p | 10.13p | 1071 |
| 26/09/2016 | 10.13p | 10.13p | 9.79p | 10.13p | 17610 |
| 23/09/2016 | 10.13p | 10.20p | 10.13p | 10.13p | 475 |
| 22/09/2016 | 10.13p | 10.20p | 10.13p | 10.13p | 4883 |
| 21/09/2016 | 10.13p | 10.13p | 9.79p | 10.13p | 14030 |
| 20/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 19/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 16/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 15/09/2016 | 10.13p | 10.25p | 9.79p | 10.13p | 6759 |
| 14/09/2016 | 10.13p | 10.13p | 9.75p | 10.13p | 59702 |
| 13/09/2016 | 10.13p | 10.13p | 9.79p | 10.13p | 1792 |
| 12/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 09/09/2016 | 10.00p | 10.25p | 10.00p | 10.13p | 5931 |
| 08/09/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/09/2016 | 10.00p | 10.25p | 10.00p | 10.00p | 2420 |
| 06/09/2016 | 10.00p | 10.00p | 9.77p | 10.00p | 26107 |
| 05/09/2016 | 10.00p | 10.40p | 9.80p | 10.00p | 116419 |
| 02/09/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits