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 |
|---|---|---|---|---|---|
| 23/01/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 22/01/2019 | 118.00p | 118.00p | 109.00p | 116.50p | 6025 |
| 21/01/2019 | 118.00p | 118.00p | 112.00p | 118.00p | 949 |
| 18/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 17/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 16/01/2019 | 118.00p | 118.00p | 117.75p | 118.00p | 2547 |
| 15/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 14/01/2019 | 118.00p | 118.00p | 112.00p | 118.00p | 92 |
| 11/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 10/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 2542 |
| 09/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 08/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 1000 |
| 07/01/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 2000 |
| 04/01/2019 | 117.00p | 118.00p | 117.00p | 118.00p | 5099 |
| 03/01/2019 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 02/01/2019 | 117.00p | 117.75p | 110.00p | 117.00p | 3500 |
| 31/12/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/12/2018 | 117.00p | 118.00p | 110.00p | 117.00p | 5600 |
| 27/12/2018 | 117.00p | 117.00p | 110.00p | 117.00p | 670 |
| 24/12/2018 | 124.00p | 124.00p | 117.00p | 117.00p | 0 |
| 21/12/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 2083 |
| 20/12/2018 | 125.00p | 125.00p | 110.00p | 120.00p | 11000 |
| 19/12/2018 | 135.00p | 135.00p | 125.00p | 125.00p | 13500 |
| 18/12/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/12/2018 | 135.00p | 138.00p | 130.75p | 135.00p | 3913 |
| 14/12/2018 | 137.50p | 137.50p | 130.00p | 135.00p | 3000 |
| 13/12/2018 | 137.50p | 142.25p | 137.50p | 137.50p | 1500 |
| 12/12/2018 | 140.00p | 143.00p | 135.00p | 137.50p | 3650 |
| 11/12/2018 | 140.00p | 143.00p | 135.00p | 140.00p | 7996 |
| 10/12/2018 | 137.50p | 143.75p | 137.50p | 140.00p | 3000 |
| 07/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/12/2018 | 152.50p | 152.50p | 130.00p | 137.50p | 4341 |
| 05/12/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 04/12/2018 | 152.50p | 152.50p | 148.25p | 152.50p | 2200 |
| 03/12/2018 | 152.50p | 152.50p | 148.25p | 152.50p | 804 |
| 30/11/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 29/11/2018 | 157.50p | 157.50p | 152.50p | 152.50p | 623 |
| 28/11/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/11/2018 | 157.50p | 158.75p | 157.50p | 157.50p | 3000 |
| 26/11/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/11/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/11/2018 | 157.50p | 157.50p | 153.15p | 157.50p | 609 |
| 21/11/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/11/2018 | 157.50p | 157.50p | 153.15p | 157.50p | 2702 |
| 19/11/2018 | 157.50p | 159.00p | 157.50p | 157.50p | 2000 |
| 16/11/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/11/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/11/2018 | 160.00p | 160.00p | 150.00p | 157.50p | 3000 |
| 13/11/2018 | 165.00p | 165.00p | 155.00p | 160.00p | 2500 |
| 12/11/2018 | 167.50p | 173.75p | 150.00p | 165.00p | 19803 |
| 09/11/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/11/2018 | 170.00p | 170.00p | 165.00p | 167.50p | 400 |
| 07/11/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 7100 |
| 06/11/2018 | 175.00p | 175.00p | 169.00p | 175.00p | 3000 |
| 05/11/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/11/2018 | 175.00p | 175.00p | 165.00p | 175.00p | 49 |
| 01/11/2018 | 175.00p | 175.00p | 165.00p | 175.00p | 3229 |
| 31/10/2018 | 177.50p | 177.50p | 165.00p | 175.00p | 2000 |
| 30/10/2018 | 177.50p | 177.50p | 170.00p | 177.50p | 2714 |
| 29/10/2018 | 177.50p | 177.50p | 173.00p | 177.50p | 1300 |
| 26/10/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 4000 |
| 25/10/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 24/10/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 23/10/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 22/10/2018 | 177.50p | 177.50p | 173.50p | 177.50p | 2000 |
| 19/10/2018 | 177.50p | 177.50p | 170.00p | 177.50p | 2350 |
| 18/10/2018 | 177.50p | 177.50p | 174.50p | 177.50p | 1600 |
| 17/10/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 16/10/2018 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 15/10/2018 | 177.50p | 177.50p | 176.00p | 177.50p | 227 |
| 12/10/2018 | 172.50p | 177.50p | 172.50p | 177.50p | 1488 |
| 11/10/2018 | 190.00p | 190.00p | 165.08p | 172.50p | 4396 |
| 10/10/2018 | 224.00p | 224.00p | 200.00p | 200.00p | 4675 |
| 09/10/2018 | 240.00p | 240.00p | 220.10p | 224.00p | 7619 |
| 08/10/2018 | 240.00p | 240.00p | 230.10p | 240.00p | 383 |
| 05/10/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/10/2018 | 240.00p | 240.00p | 230.10p | 240.00p | 2564 |
| 03/10/2018 | 240.00p | 244.00p | 240.00p | 240.00p | 2500 |
| 02/10/2018 | 240.00p | 240.00p | 230.10p | 240.00p | 808 |
| 01/10/2018 | 240.00p | 240.00p | 230.10p | 240.00p | 4793 |
| 28/09/2018 | 240.00p | 241.75p | 230.10p | 240.00p | 3106 |
| 27/09/2018 | 250.00p | 250.00p | 230.00p | 240.00p | 70869 |
| 26/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/09/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 1077 |
| 24/09/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 1000 |
| 21/09/2018 | 250.00p | 259.00p | 250.00p | 250.00p | 730 |
| 20/09/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 200500 |
| 19/09/2018 | 255.00p | 259.00p | 240.10p | 250.00p | 959 |
| 18/09/2018 | 270.00p | 275.00p | 250.00p | 255.00p | 7427 |
| 17/09/2018 | 250.00p | 259.90p | 243.00p | 250.00p | 1089 |
| 14/09/2018 | 250.00p | 250.00p | 242.13p | 250.00p | 500 |
| 13/09/2018 | 250.00p | 250.00p | 242.00p | 250.00p | 570 |
| 12/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/09/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 880000 |
| 07/09/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 1054 |
| 06/09/2018 | 250.00p | 250.00p | 249.50p | 250.00p | 436 |
| 05/09/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 1608 |
| 04/09/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 1681 |
| 03/09/2018 | 250.00p | 260.00p | 240.10p | 250.00p | 4920 |
| 31/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 4925 |
| 30/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/08/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 1219 |
| 28/08/2018 | 250.00p | 253.00p | 240.10p | 250.00p | 2672 |
| 24/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/08/2018 | 250.00p | 253.00p | 250.00p | 250.00p | 588 |
| 20/08/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 2029 |
| 17/08/2018 | 250.00p | 250.00p | 240.10p | 250.00p | 746 |
| 16/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/08/2018 | 250.00p | 253.50p | 240.10p | 250.00p | 822 |
| 14/08/2018 | 260.00p | 260.00p | 240.10p | 250.00p | 6150 |
| 13/08/2018 | 270.00p | 275.00p | 250.10p | 260.00p | 2632 |
| 10/08/2018 | 274.00p | 274.00p | 260.00p | 270.00p | 1240 |
| 09/08/2018 | 280.00p | 290.00p | 274.00p | 274.00p | 2500 |
| 08/08/2018 | 290.00p | 292.50p | 280.10p | 290.00p | 1623 |
| 07/08/2018 | 290.00p | 290.00p | 280.10p | 290.00p | 1198 |
| 06/08/2018 | 290.00p | 297.50p | 290.00p | 290.00p | 836 |
| 03/08/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/08/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 01/08/2018 | 290.00p | 299.90p | 290.00p | 290.00p | 498 |
| 31/07/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 91821 |
| 30/07/2018 | 290.00p | 299.90p | 282.50p | 290.00p | 3037 |
| 27/07/2018 | 290.00p | 299.90p | 290.00p | 290.00p | 1964 |
| 26/07/2018 | 290.00p | 298.50p | 290.00p | 290.00p | 163 |
| 25/07/2018 | 290.00p | 290.00p | 280.10p | 290.00p | 3265 |
| 24/07/2018 | 290.00p | 290.00p | 280.00p | 290.00p | 3182 |
| 23/07/2018 | 290.00p | 299.00p | 290.00p | 290.00p | 832 |
| 20/07/2018 | 290.00p | 299.00p | 290.00p | 290.00p | 3001 |
| 19/07/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/07/2018 | 290.00p | 299.90p | 290.00p | 290.00p | 2000 |
| 17/07/2018 | 274.00p | 299.90p | 274.00p | 290.00p | 5430 |
| 16/07/2018 | 264.00p | 283.90p | 264.00p | 274.00p | 5350 |
| 13/07/2018 | 264.00p | 273.90p | 260.50p | 264.00p | 2997 |
| 12/07/2018 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 11/07/2018 | 253.00p | 273.90p | 253.00p | 264.00p | 3966 |
| 10/07/2018 | 270.00p | 275.00p | 226.00p | 253.00p | 36823 |
| 09/07/2018 | 288.00p | 288.00p | 260.00p | 270.00p | 6327 |
| 06/07/2018 | 292.00p | 298.00p | 284.00p | 288.00p | 1904 |
| 05/07/2018 | 320.00p | 320.00p | 284.00p | 292.00p | 5466 |
| 04/07/2018 | 320.00p | 328.00p | 320.00p | 320.00p | 1000 |
| 03/07/2018 | 320.00p | 328.00p | 320.00p | 320.00p | 1121 |
| 02/07/2018 | 320.00p | 328.00p | 320.00p | 320.00p | 3257 |
| 29/06/2018 | 320.00p | 328.00p | 320.00p | 320.00p | 1758 |
| 28/06/2018 | 320.00p | 320.00p | 310.50p | 320.00p | 1374 |
| 27/06/2018 | 320.00p | 328.00p | 313.50p | 320.00p | 2868 |
| 26/06/2018 | 320.00p | 328.00p | 320.00p | 320.00p | 1522 |
| 25/06/2018 | 320.00p | 320.00p | 311.00p | 320.00p | 1300 |
| 22/06/2018 | 320.00p | 329.00p | 320.00p | 320.00p | 2738 |
| 21/06/2018 | 310.00p | 326.00p | 310.00p | 320.00p | 4570 |
| 20/06/2018 | 310.00p | 320.00p | 310.00p | 310.00p | 2536 |
| 19/06/2018 | 316.00p | 316.00p | 300.10p | 310.00p | 2600 |
| 18/06/2018 | 316.00p | 326.00p | 306.56p | 316.00p | 3241 |
| 15/06/2018 | 303.00p | 326.00p | 303.00p | 316.00p | 480648 |
| 14/06/2018 | 303.00p | 305.00p | 296.10p | 303.00p | 4088 |
| 13/06/2018 | 303.00p | 305.50p | 296.10p | 303.00p | 2176 |
| 12/06/2018 | 303.00p | 306.00p | 296.50p | 303.00p | 1860 |
| 11/06/2018 | 313.00p | 320.00p | 296.00p | 303.00p | 14624 |
| 08/06/2018 | 300.00p | 316.00p | 300.00p | 313.00p | 6697 |
| 07/06/2018 | 300.00p | 315.50p | 296.00p | 300.00p | 6413 |
| 06/06/2018 | 289.00p | 300.00p | 284.10p | 292.00p | 1771 |
| 05/06/2018 | 275.00p | 298.00p | 275.00p | 289.00p | 5752 |
| 04/06/2018 | 268.00p | 280.00p | 266.00p | 275.00p | 4197 |
| 01/06/2018 | 268.00p | 276.00p | 263.00p | 268.00p | 2821 |
| 31/05/2018 | 270.00p | 275.00p | 268.00p | 268.00p | 6505 |
| 30/05/2018 | 270.00p | 274.95p | 270.00p | 270.00p | 459 |
| 29/05/2018 | 274.00p | 276.75p | 253.00p | 270.00p | 9613 |
| 25/05/2018 | 251.00p | 283.94p | 251.00p | 274.00p | 13091 |
| 24/05/2018 | 247.00p | 258.00p | 247.00p | 251.00p | 7333 |
| 23/05/2018 | 257.00p | 257.00p | 245.00p | 247.00p | 6564 |
| 22/05/2018 | 254.00p | 269.84p | 254.00p | 260.00p | 7603 |
| 21/05/2018 | 225.00p | 264.00p | 225.00p | 260.00p | 30647 |
| 18/05/2018 | 195.00p | 230.00p | 195.00p | 225.00p | 8912 |
| 17/05/2018 | 195.00p | 200.00p | 191.00p | 195.00p | 4108 |
| 16/05/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 2557 |
| 15/05/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 9790 |
| 14/05/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 2561 |
| 11/05/2018 | 195.00p | 195.00p | 192.50p | 195.00p | 3495 |
| 10/05/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 2900 |
| 09/05/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 769 |
| 08/05/2018 | 195.00p | 195.00p | 192.50p | 195.00p | 3170 |
| 04/05/2018 | 195.00p | 200.00p | 195.00p | 195.00p | 6017 |
| 03/05/2018 | 195.00p | 200.00p | 191.50p | 195.00p | 5077 |
| 02/05/2018 | 192.50p | 200.00p | 192.50p | 195.00p | 6215 |
| 01/05/2018 | 192.50p | 198.44p | 192.50p | 192.50p | 4531 |
| 30/04/2018 | 177.50p | 200.00p | 177.50p | 192.50p | 13841 |
| 27/04/2018 | 172.50p | 180.00p | 172.50p | 177.50p | 1200 |
| 26/04/2018 | 172.50p | 180.00p | 170.25p | 172.50p | 95860 |
| 25/04/2018 | 160.00p | 190.00p | 160.00p | 175.00p | 275030 |
| 24/04/2018 | 152.50p | 160.00p | 150.00p | 157.50p | 1695 |
| 23/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/04/2018 | 150.00p | 150.00p | 141.50p | 150.00p | 2217 |
| 19/04/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 1180 |
| 18/04/2018 | 150.00p | 150.00p | 141.00p | 150.00p | 908 |
| 17/04/2018 | 167.50p | 170.00p | 140.25p | 150.00p | 27111 |
| 16/04/2018 | 170.00p | 170.00p | 160.00p | 167.50p | 451 |
| 13/04/2018 | 170.00p | 178.00p | 161.00p | 170.00p | 19927 |
| 12/04/2018 | 175.00p | 175.00p | 170.00p | 170.00p | 8000 |
| 11/04/2018 | 182.50p | 182.50p | 165.00p | 175.00p | 5215 |
*Close Price adjusted for both dividends and splits