GRC International Group (GRC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/11/2019 26.00p 26.00p 26.00p 26.00p 0
05/11/2019 26.00p 26.50p 26.00p 26.00p 0
04/11/2019 26.00p 26.00p 26.00p 26.00p 0
01/11/2019 26.00p 26.00p 26.00p 26.00p 0
31/10/2019 26.00p 26.00p 26.00p 26.00p 0
30/10/2019 26.00p 26.00p 26.00p 26.00p 0
29/10/2019 26.00p 26.00p 26.00p 26.00p 0
28/10/2019 26.00p 26.00p 26.00p 26.00p 0
25/10/2019 26.00p 26.00p 26.00p 26.00p 0
24/10/2019 26.00p 26.00p 26.00p 26.00p 0
23/10/2019 26.00p 26.00p 26.00p 26.00p 0
22/10/2019 26.00p 26.00p 26.00p 26.00p 0
21/10/2019 26.00p 26.00p 26.00p 26.00p 0
18/10/2019 26.00p 26.00p 26.00p 26.00p 0
17/10/2019 26.00p 26.00p 26.00p 26.00p 0
16/10/2019 26.00p 26.00p 25.00p 26.00p 2540
15/10/2019 26.00p 26.00p 25.00p 26.00p 500
14/10/2019 26.00p 26.00p 25.00p 26.00p 1984
11/10/2019 31.00p 31.00p 25.00p 26.00p 14000
10/10/2019 31.00p 31.00p 27.00p 31.00p 6060
09/10/2019 31.00p 31.00p 31.00p 31.00p 0
08/10/2019 31.00p 31.00p 29.00p 31.00p 3174
07/10/2019 31.00p 31.00p 29.00p 31.00p 2542
04/10/2019 31.00p 31.00p 31.00p 31.00p 0
03/10/2019 31.00p 31.00p 31.00p 31.00p 0
02/10/2019 31.00p 31.00p 30.00p 31.00p 3323
01/10/2019 33.50p 33.50p 30.00p 31.00p 10125
30/09/2019 38.50p 38.50p 30.00p 33.50p 53013
27/09/2019 38.50p 38.50p 38.50p 38.50p 0
26/09/2019 38.50p 38.50p 37.00p 38.50p 26000
25/09/2019 43.50p 43.50p 43.50p 43.50p 0
24/09/2019 43.50p 43.50p 43.50p 43.50p 0
23/09/2019 43.50p 43.50p 42.75p 43.50p 11695
20/09/2019 43.50p 43.50p 43.50p 43.50p 0
19/09/2019 43.50p 43.50p 43.50p 43.50p 0
18/09/2019 43.50p 43.50p 42.00p 43.50p 8600
17/09/2019 43.50p 43.60p 42.00p 43.50p 52148
16/09/2019 43.50p 43.50p 43.50p 43.50p 0
13/09/2019 43.50p 43.50p 42.00p 43.50p 500
12/09/2019 43.50p 43.50p 43.50p 43.50p 0
11/09/2019 43.50p 43.50p 42.15p 43.50p 500
10/09/2019 43.50p 43.50p 43.50p 43.50p 0
09/09/2019 43.50p 43.50p 42.05p 43.50p 4229
06/09/2019 43.50p 43.50p 43.50p 43.50p 0
05/09/2019 43.50p 43.50p 42.15p 43.50p 472
04/09/2019 43.50p 43.50p 43.50p 43.50p 0
03/09/2019 43.50p 43.50p 42.15p 43.50p 1310
02/09/2019 43.50p 43.50p 41.00p 43.50p 15000
30/08/2019 43.50p 43.50p 43.50p 43.50p 10000
29/08/2019 43.50p 43.50p 43.50p 43.50p 0
28/08/2019 43.50p 43.50p 43.50p 43.50p 0
27/08/2019 43.50p 43.50p 43.50p 43.50p 0
23/08/2019 44.50p 44.50p 43.50p 43.50p 0
22/08/2019 44.50p 44.50p 44.50p 44.50p 0
21/08/2019 45.00p 45.00p 42.00p 44.50p 5000
20/08/2019 45.00p 45.00p 45.00p 45.00p 0
19/08/2019 45.00p 45.00p 45.00p 45.00p 0
16/08/2019 45.00p 45.00p 45.00p 45.00p 0
15/08/2019 45.00p 45.00p 45.00p 45.00p 0
14/08/2019 45.00p 45.50p 45.00p 45.00p 2000
13/08/2019 45.00p 45.00p 43.20p 45.00p 685
12/08/2019 45.00p 45.00p 43.20p 45.00p 1450
09/08/2019 45.00p 45.00p 45.00p 45.00p 0
08/08/2019 45.00p 45.00p 45.00p 45.00p 0
07/08/2019 45.00p 45.00p 45.00p 45.00p 0
06/08/2019 45.00p 45.00p 45.00p 45.00p 0
05/08/2019 44.50p 45.00p 43.00p 45.00p 15618
02/08/2019 44.00p 46.75p 44.00p 44.50p 8045
01/08/2019 44.00p 44.00p 44.00p 44.00p 0
31/07/2019 42.50p 44.00p 42.50p 44.00p 13000
30/07/2019 42.50p 42.95p 42.00p 42.50p 56398
29/07/2019 48.00p 48.00p 41.00p 42.50p 92092
26/07/2019 50.50p 50.50p 49.00p 49.00p 3500
25/07/2019 51.50p 51.50p 50.00p 50.50p 10650
24/07/2019 52.50p 52.50p 48.50p 51.50p 33672
23/07/2019 52.50p 54.00p 52.50p 52.50p 1500
22/07/2019 54.00p 54.50p 52.50p 52.50p 6500
19/07/2019 55.50p 55.50p 53.00p 55.50p 10000
18/07/2019 55.50p 55.50p 55.50p 55.50p 0
17/07/2019 55.50p 55.50p 53.00p 55.50p 4444
16/07/2019 55.50p 55.50p 55.50p 55.50p 0
15/07/2019 55.50p 55.50p 53.50p 55.50p 28237
12/07/2019 54.50p 55.50p 53.50p 55.50p 500
11/07/2019 54.50p 54.50p 54.50p 54.50p 0
10/07/2019 50.50p 54.50p 50.50p 54.50p 10000
09/07/2019 50.50p 50.50p 50.50p 50.50p 5918
08/07/2019 47.50p 51.50p 47.00p 50.50p 23560
05/07/2019 47.50p 47.50p 45.00p 47.50p 16576
04/07/2019 47.50p 47.50p 47.50p 47.50p 0
03/07/2019 50.00p 50.00p 46.00p 47.50p 20500
02/07/2019 50.00p 50.00p 50.00p 50.00p 0
01/07/2019 51.00p 51.00p 46.50p 50.00p 15720
28/06/2019 51.00p 51.00p 48.75p 51.00p 5000
27/06/2019 51.00p 51.00p 48.00p 51.00p 15836
26/06/2019 51.00p 52.75p 51.00p 51.00p 947
25/06/2019 52.00p 53.70p 48.50p 51.00p 16910
24/06/2019 57.50p 57.50p 47.35p 52.00p 17068
21/06/2019 58.50p 58.50p 53.50p 57.50p 10000
20/06/2019 58.50p 58.50p 57.75p 58.50p 5500
19/06/2019 59.50p 59.50p 55.00p 58.50p 18000
18/06/2019 59.50p 59.50p 57.00p 59.50p 3000
17/06/2019 59.50p 59.50p 57.25p 59.50p 786
14/06/2019 59.50p 59.50p 57.25p 59.50p 193
13/06/2019 59.50p 59.50p 59.50p 59.50p 0
12/06/2019 59.50p 59.50p 57.25p 59.50p 256
11/06/2019 59.50p 59.50p 57.25p 59.50p 5262
10/06/2019 59.50p 59.50p 57.25p 59.50p 160
07/06/2019 59.50p 59.50p 57.25p 59.50p 1258
06/06/2019 59.50p 59.50p 59.50p 59.50p 0
05/06/2019 59.50p 59.50p 59.50p 59.50p 0
04/06/2019 59.50p 59.50p 59.50p 59.50p 0
03/06/2019 59.50p 59.50p 57.25p 59.50p 15500
31/05/2019 59.50p 59.50p 59.50p 59.50p 0
30/05/2019 59.50p 61.00p 57.25p 59.50p 2440
29/05/2019 58.50p 59.75p 56.50p 59.50p 20000
28/05/2019 58.50p 58.50p 58.50p 58.50p 0
24/05/2019 58.50p 58.50p 55.25p 58.50p 16214
23/05/2019 58.50p 58.50p 58.00p 58.50p 10000
22/05/2019 58.50p 59.00p 58.50p 58.50p 5000
21/05/2019 58.50p 59.00p 55.00p 58.50p 14237
20/05/2019 61.50p 61.50p 55.35p 58.50p 584
17/05/2019 61.50p 61.50p 58.00p 61.50p 2300
16/05/2019 61.50p 61.50p 61.50p 61.50p 0
15/05/2019 61.50p 61.50p 61.50p 61.50p 0
14/05/2019 61.50p 62.00p 61.50p 61.50p 2500
13/05/2019 59.00p 61.50p 58.35p 61.50p 10761
10/05/2019 62.50p 62.50p 56.00p 59.00p 21236
09/05/2019 63.50p 63.50p 60.00p 62.50p 4570
08/05/2019 69.50p 69.50p 63.00p 63.50p 16889
07/05/2019 69.50p 69.50p 67.00p 69.50p 7400
03/05/2019 69.50p 69.50p 67.40p 69.50p 22000
02/05/2019 69.50p 69.50p 69.50p 69.50p 0
01/05/2019 69.50p 69.50p 67.00p 69.50p 380
30/04/2019 69.50p 69.50p 69.50p 69.50p 0
29/04/2019 69.50p 69.50p 67.40p 69.50p 1000
26/04/2019 69.50p 69.50p 67.40p 69.50p 1500
25/04/2019 69.50p 69.50p 67.40p 69.50p 4000
24/04/2019 69.50p 69.50p 69.50p 69.50p 26000
23/04/2019 69.50p 69.50p 65.00p 69.50p 10853
18/04/2019 69.50p 69.50p 69.50p 69.50p 0
17/04/2019 69.50p 69.50p 69.50p 69.50p 0
16/04/2019 69.50p 69.50p 69.50p 69.50p 0
15/04/2019 69.50p 69.50p 65.00p 69.50p 4949
12/04/2019 69.50p 69.50p 67.25p 69.50p 32611
11/04/2019 69.50p 69.75p 67.00p 69.50p 48564
10/04/2019 61.00p 72.00p 61.00p 69.50p 65668
09/04/2019 59.50p 62.00p 59.50p 61.00p 3000
08/04/2019 59.50p 59.50p 57.00p 59.50p 8158
05/04/2019 57.50p 61.75p 50.00p 59.50p 353431
04/04/2019 57.50p 60.00p 49.90p 57.50p 3694345
03/04/2019 60.00p 62.00p 56.00p 57.50p 7189
02/04/2019 70.00p 70.00p 55.00p 60.00p 6635
01/04/2019 75.00p 75.00p 70.00p 70.00p 10000
29/03/2019 75.00p 75.00p 75.00p 75.00p 0
28/03/2019 82.50p 82.50p 72.00p 75.00p 12250
27/03/2019 87.50p 87.50p 80.00p 82.50p 3563
26/03/2019 87.50p 87.50p 80.00p 87.50p 110
25/03/2019 87.50p 87.50p 87.50p 87.50p 0
22/03/2019 87.50p 87.50p 80.00p 87.50p 313
21/03/2019 87.50p 87.50p 80.00p 87.50p 3000
20/03/2019 87.50p 87.50p 80.00p 87.50p 800
19/03/2019 87.50p 87.50p 80.00p 87.50p 264
18/03/2019 105.50p 105.50p 77.00p 87.50p 91832
15/03/2019 105.50p 105.50p 105.50p 105.50p 0
14/03/2019 105.50p 105.50p 97.00p 105.50p 4000
13/03/2019 105.50p 105.50p 105.50p 105.50p 0
12/03/2019 105.50p 105.50p 105.50p 105.50p 0
11/03/2019 105.50p 105.50p 105.50p 105.50p 0
08/03/2019 107.00p 107.00p 100.00p 105.50p 2547
07/03/2019 107.00p 107.00p 107.00p 107.00p 0
06/03/2019 107.00p 107.00p 107.00p 107.00p 163000
05/03/2019 110.00p 110.00p 100.00p 107.00p 5000
04/03/2019 112.50p 112.50p 100.00p 110.00p 3609
01/03/2019 112.50p 112.50p 112.50p 112.50p 2700000
28/02/2019 112.50p 112.50p 112.50p 112.50p 0
27/02/2019 112.50p 112.50p 112.50p 112.50p 0
26/02/2019 112.50p 112.50p 112.50p 112.50p 0
25/02/2019 112.50p 112.50p 112.50p 112.50p 0
22/02/2019 112.50p 112.50p 112.50p 112.50p 0
21/02/2019 112.50p 112.50p 112.50p 112.50p 0
20/02/2019 112.50p 112.50p 112.50p 112.50p 0
19/02/2019 112.50p 112.50p 112.50p 112.50p 0
18/02/2019 112.50p 112.50p 112.50p 112.50p 0
15/02/2019 112.50p 112.50p 105.00p 112.50p 6000
14/02/2019 112.50p 112.50p 109.00p 112.50p 4593
13/02/2019 112.50p 112.50p 112.50p 112.50p 0
12/02/2019 112.50p 112.50p 105.25p 112.50p 5582
11/02/2019 112.50p 112.50p 110.00p 112.50p 4545
08/02/2019 116.50p 116.50p 116.50p 116.50p 0
07/02/2019 116.50p 116.50p 116.50p 116.50p 0
06/02/2019 116.50p 116.50p 109.00p 116.50p 1960
05/02/2019 116.50p 116.50p 116.50p 116.50p 0
04/02/2019 116.50p 116.50p 116.50p 116.50p 0
01/02/2019 116.50p 116.50p 116.50p 116.50p 0
31/01/2019 116.50p 116.50p 109.00p 116.50p 3000
30/01/2019 116.50p 116.50p 116.50p 116.50p 0
29/01/2019 116.50p 116.50p 109.00p 116.50p 1000
28/01/2019 116.50p 116.50p 116.50p 116.50p 0
25/01/2019 116.50p 116.50p 116.50p 116.50p 0
24/01/2019 116.50p 116.75p 109.00p 116.50p 4196

*Close Price adjusted for both dividends and splits