GRC International Group (GRC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/04/2018 182.50p 189.00p 181.25p 182.50p 1232
09/04/2018 167.50p 189.00p 167.50p 182.50p 15755
06/04/2018 157.50p 172.87p 157.50p 167.50p 3198
05/04/2018 152.50p 157.50p 152.00p 157.50p 35000
04/04/2018 157.50p 164.70p 150.20p 152.50p 5968
03/04/2018 147.50p 164.70p 147.50p 157.50p 6313
29/03/2018 147.50p 154.70p 142.00p 147.50p 318
28/03/2018 147.50p 154.70p 141.00p 147.50p 15261
27/03/2018 140.00p 147.50p 140.00p 147.50p 13072
26/03/2018 140.00p 140.00p 140.00p 140.00p 0
23/03/2018 140.00p 144.90p 140.00p 140.00p 276
22/03/2018 140.00p 144.90p 140.00p 140.00p 4880
21/03/2018 140.00p 144.90p 140.00p 140.00p 336
20/03/2018 140.00p 140.00p 140.00p 140.00p 0
19/03/2018 140.00p 144.90p 139.25p 140.00p 5524
16/03/2018 130.00p 144.90p 130.00p 140.00p 8044
15/03/2018 125.00p 130.00p 125.00p 130.00p 5000
14/03/2018 125.00p 129.90p 125.00p 125.00p 798
13/03/2018 120.00p 127.00p 120.00p 125.00p 6536
12/03/2018 115.00p 124.90p 115.00p 120.00p 7163
09/03/2018 115.00p 115.00p 110.10p 115.00p 1173
08/03/2018 120.00p 120.00p 115.00p 115.00p 12463
07/03/2018 120.00p 122.50p 120.00p 120.00p 12609
06/03/2018 88.50p 125.00p 88.50p 120.00p 57218
05/03/2018 82.50p 90.00p 82.50p 87.50p 158977

*Close Price adjusted for both dividends and splits