GRC International Group (GRC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GRC International Group

Date Open High Low Close* Volume
24/10/2023 5.75p 5.78p 5.75p 5.75p 0
23/10/2023 5.75p 5.78p 5.75p 5.75p 0
20/10/2023 5.75p 5.75p 4.88p 5.75p 319577
19/10/2023 5.75p 5.75p 4.75p 5.75p 241051
18/10/2023 5.75p 5.78p 5.75p 5.75p 0
17/10/2023 5.75p 6.00p 5.75p 5.75p 0
16/10/2023 6.00p 6.00p 5.50p 6.00p 161
13/10/2023 6.00p 6.06p 6.00p 6.00p 0
12/10/2023 6.00p 6.00p 4.61p 6.00p 88744
11/10/2023 6.00p 6.06p 6.00p 6.00p 0
10/10/2023 6.00p 6.06p 6.00p 6.00p 0
09/10/2023 6.00p 6.06p 6.00p 6.00p 0
06/10/2023 6.00p 6.00p 5.50p 6.00p 161
05/10/2023 6.00p 6.00p 5.50p 6.00p 10526
04/10/2023 6.00p 6.06p 6.00p 6.00p 0
03/10/2023 6.00p 6.50p 5.50p 6.00p 258
02/10/2023 6.00p 6.00p 5.50p 6.00p 518000
29/09/2023 6.00p 6.06p 6.00p 6.00p 0
28/09/2023 6.00p 6.06p 6.00p 6.00p 0
27/09/2023 6.00p 6.50p 6.00p 6.00p 64
26/09/2023 6.00p 6.50p 6.00p 6.00p 21
25/09/2023 6.00p 6.00p 5.50p 6.00p 7652
22/09/2023 6.00p 6.06p 6.00p 6.00p 0
21/09/2023 6.00p 6.50p 6.00p 6.00p 122
20/09/2023 6.00p 6.06p 6.00p 6.00p 0
19/09/2023 6.25p 7.00p 5.50p 6.00p 10055
18/09/2023 6.25p 6.29p 6.25p 6.25p 0
15/09/2023 6.25p 6.25p 5.90p 6.25p 3288
14/09/2023 6.50p 7.00p 6.00p 6.25p 30013
13/09/2023 6.50p 6.50p 6.50p 6.50p 0
12/09/2023 6.50p 7.00p 5.70p 6.50p 55247
11/09/2023 6.50p 6.50p 6.00p 6.50p 240000
08/09/2023 6.50p 7.00p 6.25p 6.50p 12061
07/09/2023 6.50p 7.00p 6.00p 7.00p 1744
06/09/2023 6.50p 6.50p 6.00p 6.50p 38798
05/09/2023 6.50p 6.90p 6.50p 6.50p 55732
04/09/2023 6.25p 6.50p 5.50p 6.25p 72770
01/09/2023 6.25p 6.35p 6.25p 6.25p 3937
31/08/2023 6.25p 6.25p 6.00p 6.25p 158
30/08/2023 6.25p 6.28p 6.25p 6.25p 0
29/08/2023 6.13p 6.25p 5.20p 6.25p 179604
25/08/2023 6.13p 6.13p 5.55p 6.13p 34933
24/08/2023 6.13p 6.40p 5.75p 6.13p 207
23/08/2023 6.13p 6.13p 5.76p 6.13p 20000
22/08/2023 6.13p 6.13p 5.75p 6.13p 22
21/08/2023 5.88p 6.50p 5.75p 6.13p 368010
18/08/2023 6.63p 6.85p 5.50p 5.88p 420012
17/08/2023 6.63p 6.67p 6.63p 6.63p 0
16/08/2023 6.63p 6.63p 6.25p 6.63p 6251
15/08/2023 6.50p 6.63p 6.00p 6.63p 194
14/08/2023 6.75p 7.50p 6.00p 6.50p 55875
11/08/2023 6.63p 9.00p 6.00p 6.50p 626122
10/08/2023 6.63p 7.00p 6.25p 6.63p 23525
09/08/2023 6.50p 8.50p 6.13p 7.00p 317454
08/08/2023 12.50p 12.50p 6.50p 6.50p 63545
07/08/2023 12.50p 12.50p 11.09p 12.50p 0
04/08/2023 12.50p 12.50p 11.09p 12.50p 0
03/08/2023 12.50p 12.50p 11.09p 12.50p 0
02/08/2023 12.50p 12.50p 11.09p 12.50p 0
01/08/2023 12.50p 12.50p 11.09p 12.50p 0
31/07/2023 12.50p 12.50p 11.09p 12.50p 0
28/07/2023 12.50p 12.50p 11.09p 12.50p 0
27/07/2023 12.50p 12.50p 11.09p 12.50p 0
26/07/2023 12.50p 12.50p 11.09p 12.50p 0
25/07/2023 12.50p 12.50p 11.09p 12.50p 0
24/07/2023 13.00p 13.00p 10.00p 12.50p 8200
21/07/2023 13.00p 13.00p 13.00p 13.00p 0
20/07/2023 13.00p 13.00p 13.00p 13.00p 0
19/07/2023 13.00p 13.00p 13.00p 13.00p 0
18/07/2023 13.00p 13.00p 13.00p 13.00p 0
17/07/2023 13.00p 13.00p 13.00p 13.00p 0
14/07/2023 13.00p 13.00p 13.00p 13.00p 0
13/07/2023 13.00p 13.00p 13.00p 13.00p 0
12/07/2023 13.00p 13.00p 13.00p 13.00p 0
11/07/2023 13.00p 13.00p 13.00p 13.00p 0
10/07/2023 13.00p 13.00p 13.00p 13.00p 0
07/07/2023 13.00p 13.00p 13.00p 13.00p 0
06/07/2023 13.00p 13.00p 13.00p 13.00p 0
05/07/2023 13.00p 13.00p 13.00p 13.00p 0
04/07/2023 13.00p 13.00p 13.00p 13.00p 0
03/07/2023 13.00p 13.00p 11.00p 13.00p 9997
30/06/2023 13.00p 13.00p 13.00p 13.00p 0
29/06/2023 13.00p 13.00p 13.00p 13.00p 0
28/06/2023 13.00p 13.00p 13.00p 13.00p 0
27/06/2023 13.00p 13.00p 13.00p 13.00p 0
26/06/2023 13.00p 13.00p 13.00p 13.00p 0
23/06/2023 13.00p 13.00p 13.00p 13.00p 0
22/06/2023 13.00p 13.00p 13.00p 13.00p 0
21/06/2023 13.50p 15.00p 13.00p 13.00p 6
20/06/2023 13.50p 13.88p 13.50p 13.50p 0
19/06/2023 13.50p 13.88p 13.50p 13.50p 0
16/06/2023 13.50p 13.88p 13.50p 13.50p 0
15/06/2023 13.50p 13.88p 13.50p 13.50p 0
14/06/2023 13.50p 13.50p 12.44p 13.50p 50132
13/06/2023 13.50p 13.88p 13.50p 13.50p 0
12/06/2023 13.50p 13.88p 13.50p 13.50p 0
09/06/2023 13.50p 13.88p 13.50p 13.50p 0
08/06/2023 13.50p 13.88p 13.50p 13.50p 0
07/06/2023 13.50p 13.88p 13.50p 13.50p 0
06/06/2023 13.50p 13.50p 12.00p 13.50p 6
05/06/2023 13.50p 13.88p 13.50p 13.50p 0
02/06/2023 13.50p 13.88p 13.50p 13.50p 0
01/06/2023 13.50p 13.88p 13.50p 13.50p 0
31/05/2023 13.50p 13.88p 13.50p 13.50p 0
30/05/2023 13.50p 13.88p 13.50p 13.50p 0
26/05/2023 13.50p 13.88p 13.50p 13.50p 0
25/05/2023 13.50p 13.88p 13.50p 13.50p 0
24/05/2023 13.50p 13.88p 13.50p 13.50p 0
23/05/2023 13.50p 13.88p 13.50p 13.50p 0
22/05/2023 13.50p 13.88p 13.50p 13.50p 0
19/05/2023 13.50p 13.88p 13.50p 13.50p 0
18/05/2023 13.50p 13.88p 13.50p 13.50p 0
17/05/2023 13.50p 13.88p 13.50p 13.50p 0
16/05/2023 13.50p 13.88p 13.50p 13.50p 0
15/05/2023 13.50p 13.50p 12.50p 13.50p 48900
12/05/2023 13.50p 13.88p 13.50p 13.50p 0
11/05/2023 13.50p 13.50p 12.36p 13.50p 8090
10/05/2023 14.00p 14.00p 13.00p 13.50p 2693
09/05/2023 14.00p 14.00p 14.00p 14.00p 0
05/05/2023 14.00p 14.00p 14.00p 14.00p 0
04/05/2023 14.00p 14.20p 14.00p 14.00p 7000
03/05/2023 14.00p 14.00p 14.00p 14.00p 0
02/05/2023 14.00p 14.00p 14.00p 14.00p 0
28/04/2023 14.00p 14.00p 14.00p 14.00p 0
27/04/2023 14.00p 14.00p 14.00p 14.00p 0
26/04/2023 14.00p 14.00p 14.00p 14.00p 0
25/04/2023 14.00p 14.00p 14.00p 14.00p 0
24/04/2023 14.00p 15.00p 14.00p 14.00p 6
21/04/2023 14.00p 14.00p 14.00p 14.00p 0
20/04/2023 14.00p 14.00p 14.00p 14.00p 0
19/04/2023 14.00p 14.00p 14.00p 14.00p 0
18/04/2023 14.00p 15.00p 13.00p 14.00p 15810
17/04/2023 14.00p 14.00p 14.00p 14.00p 0
14/04/2023 14.00p 14.00p 13.10p 14.00p 25263
13/04/2023 14.00p 15.00p 14.00p 14.00p 35291
12/04/2023 14.00p 14.00p 14.00p 14.00p 0
11/04/2023 14.00p 14.00p 14.00p 14.00p 0
06/04/2023 14.00p 14.50p 14.00p 14.00p 0
05/04/2023 14.00p 14.00p 14.00p 14.00p 0
04/04/2023 14.00p 14.00p 14.00p 14.00p 0
03/04/2023 14.00p 14.00p 13.25p 14.00p 10523
31/03/2023 14.00p 14.00p 14.00p 14.00p 0
30/03/2023 14.00p 14.14p 14.00p 14.00p 52632
29/03/2023 14.00p 14.00p 13.20p 14.00p 4300
28/03/2023 14.00p 14.00p 14.00p 14.00p 0
27/03/2023 14.00p 14.00p 14.00p 14.00p 0
24/03/2023 14.00p 15.00p 13.00p 14.00p 30
23/03/2023 14.00p 14.00p 14.00p 14.00p 0
22/03/2023 15.00p 15.00p 13.25p 14.00p 18526
21/03/2023 15.00p 15.00p 14.50p 15.00p 0
20/03/2023 16.00p 16.00p 15.00p 15.00p 8842
17/03/2023 16.50p 16.50p 15.82p 16.50p 0
16/03/2023 16.50p 17.50p 16.50p 16.50p 2000
15/03/2023 16.50p 18.00p 15.03p 16.50p 2235
14/03/2023 16.50p 17.00p 15.82p 16.50p 0
13/03/2023 17.00p 17.00p 16.54p 17.00p 0
10/03/2023 17.00p 17.00p 16.54p 17.00p 0
09/03/2023 17.00p 17.00p 16.54p 17.00p 0
08/03/2023 19.00p 19.00p 17.00p 17.00p 25000
07/03/2023 19.00p 19.00p 18.09p 19.00p 0
06/03/2023 19.00p 19.00p 18.09p 19.00p 0
03/03/2023 19.00p 21.00p 17.04p 20.80p 25140
02/03/2023 19.00p 20.50p 17.04p 19.00p 26200
01/03/2023 20.50p 21.00p 17.04p 19.00p 103496
28/02/2023 20.50p 20.50p 20.38p 20.50p 0
27/02/2023 20.50p 20.50p 20.38p 20.50p 0
24/02/2023 20.50p 20.50p 20.38p 20.50p 0
23/02/2023 20.50p 20.50p 20.38p 20.50p 0
22/02/2023 20.50p 20.50p 20.38p 20.50p 0
21/02/2023 20.50p 20.99p 20.50p 20.50p 142
20/02/2023 20.50p 20.50p 20.38p 20.50p 0
17/02/2023 20.50p 20.50p 20.38p 20.50p 0
16/02/2023 20.50p 20.50p 20.38p 20.50p 0
15/02/2023 20.50p 20.50p 20.38p 20.50p 0
14/02/2023 20.50p 20.55p 20.50p 20.50p 141376
13/02/2023 20.50p 20.99p 20.50p 20.50p 100
10/02/2023 20.50p 20.99p 20.50p 20.50p 4000
09/02/2023 20.50p 20.50p 20.38p 20.50p 0
08/02/2023 20.50p 20.50p 20.38p 20.50p 0
07/02/2023 20.50p 20.50p 20.38p 20.50p 0
06/02/2023 20.50p 21.00p 20.50p 20.50p 9
03/02/2023 20.50p 20.50p 20.38p 20.50p 0
02/02/2023 20.50p 20.50p 20.38p 20.50p 0
01/02/2023 20.50p 20.50p 20.50p 20.50p 1000
31/01/2023 20.50p 20.50p 20.38p 20.50p 0
30/01/2023 20.50p 20.50p 20.38p 20.50p 0
27/01/2023 20.50p 20.50p 20.38p 20.50p 0
26/01/2023 20.50p 20.50p 20.38p 20.50p 0
25/01/2023 20.50p 20.50p 20.38p 20.50p 0
24/01/2023 20.50p 21.00p 20.50p 20.50p 40
23/01/2023 20.50p 20.50p 20.38p 20.50p 0
20/01/2023 20.50p 20.50p 20.38p 20.50p 0
19/01/2023 21.00p 21.25p 20.77p 21.00p 0
18/01/2023 21.00p 21.00p 20.77p 21.00p 0
17/01/2023 21.00p 21.00p 20.77p 21.00p 0
16/01/2023 21.00p 22.00p 21.00p 21.00p 50000
13/01/2023 21.00p 21.00p 20.77p 21.00p 0
12/01/2023 21.00p 21.00p 20.77p 21.00p 0
11/01/2023 21.00p 21.00p 20.77p 21.00p 0
10/01/2023 21.00p 21.00p 20.77p 21.00p 0

*Close Price adjusted for both dividends and splits