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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
GRC International Group (GRC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/06/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 31 |
| 03/06/2021 | 30.50p | 31.92p | 30.50p | 30.50p | 31 |
| 02/06/2021 | 30.50p | 31.92p | 30.50p | 30.50p | 15 |
| 01/06/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/05/2021 | 30.50p | 31.92p | 30.50p | 30.50p | 62 |
| 27/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/05/2021 | 30.50p | 32.00p | 30.50p | 30.50p | 131 |
| 19/05/2021 | 30.50p | 34.00p | 30.50p | 30.50p | 0 |
| 18/05/2021 | 32.50p | 34.00p | 31.00p | 34.00p | 101668 |
| 17/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 14/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 13/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 12/05/2021 | 32.50p | 32.50p | 31.00p | 32.50p | 65000 |
| 11/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 10/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 07/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/05/2021 | 33.50p | 35.50p | 30.00p | 32.50p | 46714 |
| 05/05/2021 | 36.00p | 38.00p | 33.50p | 33.50p | 62522 |
| 04/05/2021 | 33.50p | 38.00p | 25.00p | 36.00p | 4590421 |
| 30/04/2021 | 31.50p | 32.93p | 31.50p | 31.50p | 10750 |
| 29/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 28/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 27/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 26/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 21/04/2021 | 31.50p | 31.50p | 30.07p | 31.50p | 500 |
| 20/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 16/04/2021 | 31.50p | 32.90p | 31.50p | 31.50p | 2000 |
| 15/04/2021 | 31.50p | 32.93p | 31.50p | 31.50p | 1701 |
| 14/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 13/04/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 12/04/2021 | 31.50p | 32.93p | 31.50p | 31.50p | 3078 |
| 09/04/2021 | 31.50p | 32.93p | 31.50p | 31.50p | 85 |
| 08/04/2021 | 31.50p | 32.93p | 31.50p | 31.50p | 301 |
| 07/04/2021 | 32.50p | 32.93p | 31.00p | 31.50p | 11050 |
| 06/04/2021 | 32.50p | 32.50p | 30.60p | 32.50p | 9342 |
| 01/04/2021 | 31.50p | 33.00p | 31.50p | 32.50p | 10180 |
| 31/03/2021 | 31.50p | 32.75p | 31.00p | 31.50p | 32000 |
| 30/03/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 50000 |
| 29/03/2021 | 31.50p | 31.50p | 30.07p | 31.50p | 10 |
| 26/03/2021 | 31.50p | 32.93p | 31.50p | 31.50p | 30 |
| 25/03/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/03/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/03/2021 | 30.50p | 32.97p | 30.03p | 31.50p | 19566 |
| 22/03/2021 | 29.50p | 31.00p | 29.05p | 30.50p | 10132 |
| 19/03/2021 | 28.50p | 30.00p | 27.50p | 29.50p | 73733 |
| 18/03/2021 | 28.00p | 29.00p | 27.02p | 28.50p | 118241 |
| 17/03/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 100000 |
| 16/03/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 15/03/2021 | 28.00p | 28.95p | 27.05p | 28.00p | 22 |
| 12/03/2021 | 27.50p | 28.95p | 27.25p | 28.00p | 30150 |
| 11/03/2021 | 27.50p | 27.50p | 27.02p | 27.50p | 10 |
| 10/03/2021 | 27.50p | 27.50p | 26.80p | 27.50p | 10 |
| 09/03/2021 | 26.50p | 28.00p | 26.50p | 27.50p | 42856 |
| 08/03/2021 | 26.50p | 27.93p | 26.50p | 26.50p | 73007 |
| 05/03/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/03/2021 | 25.50p | 26.50p | 25.08p | 26.50p | 106412 |
| 03/03/2021 | 25.50p | 26.93p | 24.00p | 25.50p | 302126 |
| 02/03/2021 | 25.50p | 25.90p | 25.50p | 25.50p | 3040 |
| 01/03/2021 | 25.50p | 26.93p | 25.50p | 25.50p | 22 |
| 26/02/2021 | 25.50p | 26.93p | 24.08p | 25.50p | 98 |
| 25/02/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/02/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/02/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/02/2021 | 25.50p | 25.50p | 25.20p | 25.50p | 1 |
| 19/02/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/02/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/02/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/02/2021 | 25.50p | 25.50p | 24.23p | 25.50p | 18000 |
| 15/02/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/02/2021 | 24.00p | 25.50p | 24.00p | 25.50p | 7500 |
| 11/02/2021 | 23.50p | 24.00p | 23.50p | 24.00p | 20000 |
| 10/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 43000 |
| 08/02/2021 | 22.50p | 23.93p | 22.50p | 23.50p | 83 |
| 05/02/2021 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 04/02/2021 | 22.50p | 23.00p | 21.00p | 23.00p | 1053033 |
| 03/02/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/02/2021 | 22.50p | 22.50p | 22.01p | 22.50p | 2439 |
| 01/02/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/01/2021 | 22.50p | 22.50p | 22.01p | 22.50p | 75 |
| 28/01/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/01/2021 | 22.50p | 22.50p | 22.01p | 22.50p | 1800 |
| 26/01/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/01/2021 | 22.50p | 23.00p | 22.50p | 22.50p | 2252 |
| 22/01/2021 | 24.50p | 24.50p | 22.05p | 22.50p | 7980 |
| 21/01/2021 | 25.50p | 25.50p | 23.03p | 24.50p | 11000 |
| 20/01/2021 | 25.50p | 25.50p | 24.03p | 25.50p | 3000 |
| 19/01/2021 | 25.50p | 25.50p | 24.03p | 25.50p | 6500 |
| 18/01/2021 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/01/2021 | 25.50p | 25.50p | 24.10p | 25.50p | 18500 |
| 14/01/2021 | 25.50p | 25.50p | 24.10p | 25.50p | 10000 |
| 13/01/2021 | 25.50p | 25.50p | 24.10p | 25.50p | 98000 |
| 12/01/2021 | 26.00p | 26.00p | 24.10p | 25.50p | 39000 |
| 11/01/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 75100 |
| 08/01/2021 | 26.50p | 27.53p | 25.03p | 26.00p | 287676 |
| 07/01/2021 | 26.50p | 27.90p | 25.50p | 26.50p | 80714 |
| 06/01/2021 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/01/2021 | 26.00p | 27.00p | 26.00p | 26.50p | 7314 |
| 04/01/2021 | 24.50p | 27.00p | 24.50p | 26.00p | 92000 |
| 31/12/2020 | 24.50p | 26.00p | 24.20p | 24.50p | 25411 |
| 30/12/2020 | 24.00p | 24.75p | 24.00p | 24.50p | 4797 |
| 24/12/2020 | 24.50p | 25.00p | 24.00p | 24.50p | 740956 |
| 23/12/2020 | 24.50p | 25.00p | 23.50p | 24.50p | 106393 |
| 22/12/2020 | 24.00p | 24.90p | 24.00p | 24.50p | 25000 |
| 21/12/2020 | 23.50p | 25.00p | 23.50p | 24.00p | 28000 |
| 18/12/2020 | 22.00p | 23.50p | 22.00p | 23.50p | 105800 |
| 17/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/12/2020 | 22.00p | 22.00p | 21.25p | 22.00p | 5003 |
| 10/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/12/2020 | 22.00p | 22.00p | 21.25p | 22.00p | 11500 |
| 03/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/12/2020 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 30/11/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/11/2020 | 20.50p | 22.00p | 20.50p | 21.50p | 26568 |
| 26/11/2020 | 19.50p | 21.00p | 19.50p | 20.50p | 10000 |
| 25/11/2020 | 17.50p | 20.00p | 17.50p | 19.00p | 48619 |
| 24/11/2020 | 18.50p | 18.50p | 16.50p | 17.50p | 66586 |
| 23/11/2020 | 20.50p | 20.99p | 18.50p | 18.50p | 29138 |
| 20/11/2020 | 22.00p | 22.00p | 20.50p | 20.50p | 16500 |
| 19/11/2020 | 23.50p | 23.50p | 22.50p | 22.50p | 0 |
| 18/11/2020 | 23.50p | 23.50p | 22.00p | 23.50p | 28600 |
| 17/11/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/11/2020 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 13/11/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/11/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/11/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/11/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/11/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/11/2020 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 04/11/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 1500 |
| 03/11/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/11/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/10/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 2800 |
| 22/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 101200 |
| 16/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/10/2020 | 24.50p | 24.50p | 24.05p | 24.50p | 1850 |
| 12/10/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 7619 |
| 09/10/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 6500 |
| 08/10/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 1135 |
| 07/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/10/2020 | 24.50p | 24.50p | 24.01p | 24.50p | 18112 |
| 02/10/2020 | 22.50p | 24.50p | 22.50p | 24.50p | 44297 |
| 01/10/2020 | 21.50p | 22.75p | 21.00p | 22.50p | 45856 |
| 30/09/2020 | 22.00p | 23.00p | 22.00p | 22.00p | 40000 |
| 29/09/2020 | 22.00p | 22.00p | 19.95p | 22.00p | 12584224 |
| 28/09/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/09/2020 | 22.50p | 22.50p | 22.00p | 22.00p | 50000 |
| 24/09/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 1613 |
| 23/09/2020 | 23.00p | 23.00p | 22.50p | 22.50p | 50000 |
| 22/09/2020 | 23.50p | 23.50p | 21.00p | 22.50p | 29350 |
| 21/09/2020 | 24.00p | 24.00p | 22.90p | 24.00p | 7842 |
| 18/09/2020 | 24.00p | 24.00p | 22.90p | 24.00p | 3476 |
| 17/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2000 |
| 10/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 130 |
| 04/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/08/2020 | 24.00p | 24.00p | 19.00p | 24.00p | 8287 |
| 19/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1120 |
| 17/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 631 |
*Close Price adjusted for both dividends and splits