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 |
|---|---|---|---|---|---|
| 14/08/2020 | 24.00p | 24.00p | 21.00p | 24.00p | 4126 |
| 13/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/08/2020 | 24.00p | 24.00p | 23.10p | 24.00p | 1000 |
| 05/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 192400 |
| 03/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1000 |
| 31/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 4525 |
| 29/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 5000 |
| 22/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/07/2020 | 24.00p | 24.00p | 21.00p | 24.00p | 10000 |
| 20/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1000 |
| 16/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 9174 |
| 15/07/2020 | 24.00p | 25.00p | 24.00p | 24.00p | 12225 |
| 14/07/2020 | 24.00p | 24.00p | 21.00p | 24.00p | 20000 |
| 13/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/07/2020 | 24.50p | 24.50p | 23.00p | 24.00p | 26000 |
| 08/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/07/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 06/07/2020 | 24.50p | 24.75p | 23.95p | 24.50p | 30200 |
| 03/07/2020 | 29.00p | 29.00p | 22.00p | 24.50p | 14606 |
| 02/07/2020 | 29.00p | 29.00p | 26.00p | 29.00p | 8000 |
| 01/07/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/06/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 3062 |
| 29/06/2020 | 29.00p | 29.00p | 27.90p | 29.00p | 164 |
| 26/06/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/06/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 2750 |
| 24/06/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 1081 |
| 23/06/2020 | 29.00p | 29.00p | 25.50p | 29.00p | 20505 |
| 22/06/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 51098 |
| 19/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/06/2020 | 28.50p | 28.50p | 25.00p | 28.50p | 8670 |
| 17/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/06/2020 | 28.50p | 28.50p | 28.10p | 28.50p | 63 |
| 15/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/06/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 10/06/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 09/06/2020 | 29.90p | 29.90p | 26.00p | 29.90p | 8029 |
| 08/06/2020 | 29.90p | 29.95p | 29.90p | 29.90p | 6000 |
| 05/06/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 04/06/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 03/06/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 02/06/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 01/06/2020 | 29.90p | 29.90p | 28.00p | 29.90p | 15000 |
| 29/05/2020 | 29.90p | 29.90p | 29.80p | 29.90p | 2250 |
| 28/05/2020 | 29.90p | 29.90p | 27.50p | 29.90p | 11594 |
| 27/05/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 26/05/2020 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
| 25/05/2020 | 29.90p | 29.99p | 29.80p | 29.90p | 6145 |
| 22/05/2020 | 29.90p | 29.99p | 29.80p | 29.90p | 6145 |
| 21/05/2020 | 29.90p | 29.99p | 29.80p | 29.90p | 14952 |
| 20/05/2020 | 29.50p | 30.00p | 29.50p | 29.90p | 22253 |
| 19/05/2020 | 27.90p | 29.25p | 27.90p | 29.00p | 45108 |
| 18/05/2020 | 27.50p | 28.00p | 27.50p | 27.50p | 52500 |
| 15/05/2020 | 27.00p | 27.50p | 27.00p | 27.50p | 5796 |
| 14/05/2020 | 26.00p | 27.80p | 26.00p | 27.00p | 28413 |
| 13/05/2020 | 25.00p | 26.00p | 25.00p | 26.00p | 76150 |
| 12/05/2020 | 24.00p | 26.80p | 24.00p | 25.00p | 28690 |
| 11/05/2020 | 21.50p | 25.00p | 21.50p | 24.00p | 36647 |
| 08/05/2020 | 21.50p | 21.70p | 21.00p | 21.50p | 416600 |
| 07/05/2020 | 21.50p | 21.70p | 21.00p | 21.50p | 416600 |
| 06/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 32950 |
| 05/05/2020 | 21.50p | 21.50p | 21.00p | 21.50p | 28720 |
| 04/05/2020 | 21.50p | 21.50p | 21.00p | 21.50p | 4528 |
| 01/05/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/04/2020 | 21.50p | 21.50p | 21.25p | 21.50p | 200000 |
| 29/04/2020 | 20.50p | 21.50p | 18.50p | 21.50p | 368188 |
| 28/04/2020 | 18.00p | 20.50p | 17.02p | 20.50p | 167273 |
| 27/04/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 2744 |
| 24/04/2020 | 17.50p | 18.25p | 17.00p | 18.00p | 36780 |
| 23/04/2020 | 17.50p | 17.50p | 14.25p | 17.50p | 184921 |
| 22/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/04/2020 | 17.50p | 17.50p | 16.03p | 17.50p | 22500 |
| 20/04/2020 | 17.50p | 17.50p | 16.03p | 17.50p | 583224 |
| 17/04/2020 | 15.50p | 17.90p | 15.50p | 17.50p | 267628 |
| 16/04/2020 | 15.00p | 15.50p | 15.00p | 15.50p | 0 |
| 15/04/2020 | 14.50p | 16.75p | 13.25p | 15.00p | 23931 |
| 14/04/2020 | 14.00p | 14.50p | 13.50p | 14.50p | 0 |
| 13/04/2020 | 11.50p | 14.85p | 11.50p | 13.50p | 197464 |
| 10/04/2020 | 11.50p | 14.85p | 11.50p | 13.50p | 197464 |
| 09/04/2020 | 11.50p | 14.85p | 11.50p | 13.50p | 197464 |
| 08/04/2020 | 11.50p | 11.75p | 11.00p | 11.50p | 9808 |
| 07/04/2020 | 11.00p | 11.75p | 11.00p | 11.50p | 4808 |
| 06/04/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/04/2020 | 12.50p | 12.50p | 10.25p | 11.00p | 129178 |
| 02/04/2020 | 12.50p | 19.50p | 12.00p | 12.50p | 221269 |
| 01/04/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/03/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/03/2020 | 11.50p | 12.00p | 10.00p | 11.00p | 45375 |
| 27/03/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/03/2020 | 11.50p | 12.45p | 11.50p | 11.50p | 104 |
| 25/03/2020 | 11.50p | 11.50p | 10.25p | 11.50p | 7150 |
| 24/03/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/03/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/03/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/03/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/03/2020 | 11.50p | 12.97p | 11.50p | 11.50p | 1927 |
| 17/03/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/03/2020 | 18.50p | 18.50p | 11.50p | 11.50p | 6000 |
| 13/03/2020 | 19.50p | 19.50p | 18.50p | 18.50p | 2469 |
| 12/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/03/2020 | 19.50p | 19.50p | 19.00p | 19.50p | 272 |
| 10/03/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/03/2020 | 19.50p | 19.50p | 16.50p | 19.50p | 6770 |
| 06/03/2020 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 05/03/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/03/2020 | 20.50p | 21.00p | 20.50p | 20.50p | 2380 |
| 03/03/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/03/2020 | 21.50p | 21.50p | 20.00p | 20.50p | 2897 |
| 28/02/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/02/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/02/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/02/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/02/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/02/2020 | 22.00p | 22.00p | 21.50p | 21.50p | 4528 |
| 20/02/2020 | 22.00p | 24.00p | 20.00p | 22.00p | 354602 |
| 19/02/2020 | 22.00p | 22.00p | 20.04p | 20.50p | 2500 |
| 18/02/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 3895 |
| 17/02/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/02/2020 | 22.00p | 22.00p | 20.00p | 22.00p | 6000 |
| 13/02/2020 | 22.00p | 23.50p | 20.04p | 22.00p | 13865 |
| 12/02/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/02/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 1038 |
| 10/02/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 24983 |
| 07/02/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 22139 |
| 06/02/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/02/2020 | 22.00p | 23.96p | 22.00p | 22.00p | 4140 |
| 04/02/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/02/2020 | 22.00p | 23.96p | 22.00p | 22.00p | 190413 |
| 31/01/2020 | 15.50p | 24.00p | 15.50p | 22.00p | 51502 |
| 30/01/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/01/2020 | 16.00p | 16.00p | 14.00p | 15.50p | 1500 |
| 28/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/01/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 914 |
| 24/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/01/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/01/2020 | 16.00p | 16.00p | 15.20p | 16.00p | 4000 |
| 14/01/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 2237 |
| 13/01/2020 | 17.00p | 17.00p | 14.50p | 16.00p | 29600 |
| 10/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/01/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/01/2020 | 18.00p | 18.00p | 16.02p | 17.00p | 4834 |
| 07/01/2020 | 18.00p | 18.50p | 16.00p | 18.00p | 32407 |
| 06/01/2020 | 14.50p | 18.50p | 14.50p | 18.00p | 65488 |
| 03/01/2020 | 14.00p | 15.00p | 14.00p | 14.50p | 82176 |
| 02/01/2020 | 12.25p | 14.00p | 12.25p | 14.00p | 36826 |
| 01/01/2020 | 12.25p | 12.50p | 12.25p | 12.25p | 7000 |
| 31/12/2019 | 12.25p | 12.50p | 12.25p | 12.25p | 7000 |
| 30/12/2019 | 12.25p | 12.50p | 12.25p | 12.25p | 7206 |
| 27/12/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 26/12/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/12/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/12/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/12/2019 | 15.50p | 15.50p | 12.25p | 12.25p | 18135 |
| 20/12/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 1014 |
| 19/12/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 3000 |
| 18/12/2019 | 18.50p | 18.50p | 15.00p | 15.50p | 15222 |
| 17/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/12/2019 | 24.50p | 24.50p | 23.50p | 23.50p | 4762 |
| 13/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/12/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/12/2019 | 25.00p | 25.00p | 22.00p | 24.50p | 5099 |
| 06/12/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/12/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/12/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/12/2019 | 25.50p | 25.50p | 22.00p | 25.00p | 30000 |
| 02/12/2019 | 26.00p | 26.00p | 22.00p | 25.50p | 4546 |
| 29/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 26/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/11/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 30000 |
| 22/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/11/2019 | 26.00p | 26.00p | 22.00p | 26.00p | 4546 |
| 18/11/2019 | 26.00p | 26.00p | 23.00p | 26.00p | 4545 |
| 15/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/11/2019 | 26.00p | 26.00p | 23.00p | 26.00p | 6522 |
| 08/11/2019 | 26.00p | 26.90p | 26.00p | 26.00p | 914 |
| 07/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
*Close Price adjusted for both dividends and splits