GRC International Group (GRC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/03/2022 37.50p 37.50p 35.00p 37.50p 80590
17/03/2022 37.50p 37.50p 37.50p 37.50p 0
16/03/2022 37.50p 37.50p 37.50p 37.50p 0
15/03/2022 37.50p 37.50p 35.00p 37.50p 42000
14/03/2022 37.50p 37.50p 37.50p 37.50p 0
11/03/2022 37.50p 37.50p 37.50p 37.50p 0
10/03/2022 37.50p 37.50p 37.50p 37.50p 0
09/03/2022 37.50p 37.50p 37.50p 37.50p 0
08/03/2022 37.50p 37.50p 37.50p 37.50p 0
07/03/2022 37.50p 37.50p 35.00p 37.50p 1440016
04/03/2022 37.50p 37.50p 37.50p 37.50p 0
03/03/2022 37.50p 37.50p 37.50p 37.50p 0
02/03/2022 37.50p 37.50p 37.50p 37.50p 0
01/03/2022 38.50p 38.50p 37.00p 37.50p 410
28/02/2022 40.00p 40.00p 36.00p 38.50p 10000
25/02/2022 40.00p 40.00p 40.00p 40.00p 0
24/02/2022 40.00p 40.00p 40.00p 40.00p 0
23/02/2022 40.00p 40.00p 40.00p 40.00p 0
22/02/2022 47.00p 49.00p 38.00p 40.00p 16929
21/02/2022 47.00p 47.00p 47.00p 47.00p 0
18/02/2022 47.00p 47.00p 45.50p 47.00p 47
17/02/2022 47.00p 47.00p 47.00p 47.00p 0
16/02/2022 47.00p 48.20p 47.00p 47.00p 1853
15/02/2022 47.00p 47.00p 47.00p 47.00p 0
14/02/2022 47.00p 48.20p 45.51p 47.00p 1515
11/02/2022 47.00p 47.00p 47.00p 47.00p 0
10/02/2022 47.00p 47.00p 47.00p 47.00p 0
09/02/2022 47.00p 48.00p 47.00p 47.00p 410
08/02/2022 47.00p 47.00p 47.00p 47.00p 0
07/02/2022 47.00p 47.00p 45.50p 47.00p 651
04/02/2022 47.00p 47.00p 47.00p 47.00p 0
03/02/2022 47.00p 47.00p 47.00p 47.00p 0
02/02/2022 47.00p 47.00p 47.00p 47.00p 0
01/02/2022 47.00p 48.00p 47.00p 47.00p 12693
31/01/2022 47.00p 47.00p 47.00p 47.00p 0
28/01/2022 47.00p 47.00p 47.00p 47.00p 0
27/01/2022 47.00p 48.00p 47.00p 47.00p 20400
26/01/2022 47.00p 47.00p 45.04p 47.00p 4392
25/01/2022 47.00p 48.96p 45.05p 47.00p 3230
24/01/2022 46.50p 48.95p 45.00p 47.00p 47684
21/01/2022 42.00p 47.00p 38.00p 46.50p 790026
20/01/2022 42.00p 43.50p 42.00p 42.00p 25000
19/01/2022 42.00p 42.00p 40.10p 42.00p 50000
18/01/2022 42.00p 42.00p 40.10p 42.00p 24
17/01/2022 42.00p 42.00p 40.25p 42.00p 855
14/01/2022 42.00p 42.00p 42.00p 42.00p 0
13/01/2022 42.50p 42.50p 40.00p 42.00p 24453
12/01/2022 42.50p 42.90p 42.03p 42.50p 616
10/01/2022 39.50p 42.00p 39.50p 42.00p 2509
07/01/2022 40.00p 41.00p 39.50p 39.50p 125000
06/01/2022 40.00p 40.00p 40.00p 40.00p 0
05/01/2022 38.50p 40.00p 38.50p 40.00p 3960
04/01/2022 36.50p 40.00p 36.50p 38.50p 1125
31/12/2021 36.50p 37.50p 36.50p 36.50p 938
30/12/2021 35.00p 36.50p 35.00p 36.50p 0
29/12/2021 35.00p 35.00p 35.00p 35.00p 0
24/12/2021 32.50p 37.50p 32.50p 35.00p 11500
23/12/2021 30.50p 33.00p 30.50p 32.50p 32750
22/12/2021 28.50p 35.00p 28.50p 30.50p 23000
21/12/2021 28.50p 28.50p 28.50p 28.50p 0
20/12/2021 28.00p 30.00p 28.00p 28.50p 15000
17/12/2021 27.50p 29.50p 27.50p 28.00p 15000
16/12/2021 27.50p 27.50p 27.50p 27.50p 0
15/12/2021 27.50p 27.50p 27.50p 27.50p 0
14/12/2021 27.50p 27.50p 27.50p 27.50p 0
13/12/2021 27.50p 27.50p 27.50p 27.50p 0
10/12/2021 31.50p 31.50p 27.50p 27.50p 40072
09/12/2021 31.50p 31.50p 31.50p 31.50p 0
08/12/2021 31.50p 31.50p 30.80p 31.50p 0
07/12/2021 31.50p 31.50p 30.80p 30.80p 278
06/12/2021 31.50p 31.50p 31.50p 31.50p 0
03/12/2021 31.50p 32.00p 30.00p 31.50p 11743
02/12/2021 31.50p 31.50p 31.50p 31.50p 0
01/12/2021 31.50p 31.50p 31.50p 31.50p 0
30/11/2021 31.50p 31.50p 31.50p 31.50p 0
29/11/2021 31.50p 31.50p 31.50p 31.50p 0
26/11/2021 31.50p 32.00p 31.50p 31.50p 586
25/11/2021 31.50p 32.50p 31.50p 31.50p 15000
24/11/2021 31.50p 31.50p 31.50p 31.50p 0
23/11/2021 31.50p 31.50p 30.00p 31.50p 353
22/11/2021 31.50p 31.50p 31.00p 31.50p 0
19/11/2021 31.00p 31.90p 31.00p 31.00p 26751
18/11/2021 35.00p 35.00p 29.00p 31.00p 66120
17/11/2021 35.00p 35.00p 35.00p 35.00p 0
16/11/2021 35.00p 35.00p 35.00p 35.00p 0
15/11/2021 35.00p 36.50p 35.00p 35.00p 13676
12/11/2021 36.50p 37.90p 33.75p 35.00p 22281
11/11/2021 36.50p 36.50p 36.50p 36.50p 0
10/11/2021 36.50p 36.50p 36.50p 36.50p 0
09/11/2021 36.50p 37.90p 36.50p 36.50p 1200
08/11/2021 36.50p 36.50p 36.50p 36.50p 0
05/11/2021 36.50p 36.50p 36.50p 36.50p 0
04/11/2021 36.50p 36.50p 36.50p 36.50p 0
03/11/2021 36.50p 36.50p 36.50p 36.50p 0
02/11/2021 36.50p 37.40p 36.50p 36.50p 140000
01/11/2021 34.00p 34.00p 34.00p 34.00p 0
29/10/2021 34.00p 34.00p 33.00p 34.00p 1500
28/10/2021 34.00p 34.45p 34.00p 34.00p 14820
27/10/2021 34.00p 34.00p 33.00p 34.00p 164
26/10/2021 34.00p 34.00p 34.00p 34.00p 0
25/10/2021 34.00p 34.00p 33.00p 34.00p 3000
22/10/2021 34.00p 34.00p 34.00p 34.00p 0
21/10/2021 34.50p 34.50p 34.00p 34.00p 0
20/10/2021 35.50p 35.50p 33.15p 34.50p 10000
19/10/2021 35.50p 36.00p 33.50p 35.50p 16046
18/10/2021 35.50p 35.50p 35.50p 35.50p 0
15/10/2021 35.50p 35.50p 35.50p 35.50p 18469
14/10/2021 35.50p 35.50p 35.50p 35.50p 0
13/10/2021 35.50p 35.50p 35.50p 35.50p 0
12/10/2021 35.50p 35.50p 35.50p 35.50p 0
11/10/2021 36.50p 36.50p 35.10p 35.50p 201
08/10/2021 36.50p 36.50p 36.50p 36.50p 79080
07/10/2021 36.50p 36.50p 35.00p 36.50p 1455
06/10/2021 36.50p 36.50p 36.50p 36.50p 0
05/10/2021 36.50p 36.50p 35.00p 36.50p 1560
04/10/2021 36.50p 36.50p 35.00p 36.50p 1527
01/10/2021 38.50p 38.50p 35.00p 36.50p 10000
30/09/2021 38.50p 38.50p 38.00p 38.50p 494
29/09/2021 38.50p 38.50p 37.00p 38.50p 8206
28/09/2021 38.50p 39.75p 38.50p 38.50p 18331
27/09/2021 39.00p 39.90p 37.00p 38.50p 8755
24/09/2021 39.00p 39.00p 38.00p 39.00p 2696
23/09/2021 39.00p 39.00p 39.00p 39.00p 0
22/09/2021 39.00p 39.00p 39.00p 39.00p 0
21/09/2021 39.00p 39.00p 39.00p 39.00p 0
20/09/2021 39.00p 39.00p 39.00p 39.00p 0
17/09/2021 39.50p 39.50p 38.00p 39.00p 864
16/09/2021 39.50p 40.00p 39.50p 39.50p 999
15/09/2021 39.50p 39.50p 39.50p 39.50p 0
14/09/2021 41.00p 41.00p 39.50p 39.50p 0
13/09/2021 42.00p 44.00p 39.00p 41.00p 19433
10/09/2021 42.00p 42.00p 42.00p 42.00p 0
09/09/2021 42.00p 42.50p 42.00p 42.00p 42
08/09/2021 42.00p 42.00p 42.00p 42.00p 0
07/09/2021 42.50p 43.00p 39.10p 42.00p 9903
06/09/2021 42.50p 42.50p 42.50p 42.50p 0
03/09/2021 42.50p 42.50p 42.50p 42.50p 0
02/09/2021 42.50p 42.75p 41.00p 42.50p 79479
01/09/2021 42.50p 42.70p 41.15p 42.50p 14131
31/08/2021 42.50p 42.75p 41.00p 42.50p 12000
27/08/2021 42.50p 42.50p 42.50p 42.50p 0
26/08/2021 42.50p 42.75p 42.50p 42.50p 48010
25/08/2021 42.50p 42.75p 42.50p 42.50p 3355
24/08/2021 42.50p 42.50p 41.15p 42.50p 25
23/08/2021 42.50p 42.50p 42.00p 42.50p 89
20/08/2021 42.50p 42.50p 42.25p 42.50p 10000
19/08/2021 42.50p 43.00p 42.50p 42.50p 15000
18/08/2021 42.50p 43.00p 42.50p 42.50p 0
17/08/2021 41.00p 44.00p 40.00p 43.00p 116690
16/08/2021 41.00p 41.00p 41.00p 41.00p 0
13/08/2021 41.00p 41.00p 41.00p 41.00p 0
12/08/2021 41.50p 41.50p 39.00p 41.00p 952
11/08/2021 41.50p 41.50p 41.50p 41.50p 0
10/08/2021 43.00p 43.00p 41.00p 41.50p 1410
09/08/2021 43.00p 43.00p 43.00p 43.00p 0
06/08/2021 43.00p 43.00p 41.20p 43.00p 1500
05/08/2021 43.00p 43.00p 43.00p 43.00p 0
04/08/2021 43.00p 43.00p 41.20p 43.00p 115
03/08/2021 43.50p 43.50p 43.00p 43.00p 0
02/08/2021 43.50p 43.50p 42.00p 43.50p 3000
30/07/2021 45.00p 45.00p 43.00p 43.50p 1500
29/07/2021 45.00p 45.00p 43.25p 45.00p 17105
28/07/2021 45.00p 45.00p 43.04p 45.00p 348
27/07/2021 45.00p 46.00p 45.00p 45.00p 0
26/07/2021 45.00p 46.75p 43.56p 46.00p 55711
23/07/2021 44.50p 46.25p 44.50p 45.00p 50000
22/07/2021 44.50p 44.50p 44.50p 44.50p 0
21/07/2021 44.50p 44.50p 42.00p 44.50p 2534
20/07/2021 44.50p 44.50p 44.50p 44.50p 0
19/07/2021 44.50p 46.75p 42.05p 44.50p 10267
16/07/2021 44.50p 46.50p 44.50p 44.50p 2124
15/07/2021 44.50p 45.00p 44.50p 44.50p 0
14/07/2021 45.00p 45.00p 45.00p 45.00p 0
13/07/2021 44.50p 47.00p 44.50p 45.00p 615451
12/07/2021 42.50p 45.00p 42.50p 44.50p 20121
09/07/2021 42.50p 42.50p 42.50p 42.50p 0
08/07/2021 42.50p 42.50p 40.13p 42.50p 502
07/07/2021 42.50p 42.50p 42.50p 42.50p 0
06/07/2021 42.50p 42.50p 40.00p 42.50p 14000
05/07/2021 42.50p 42.50p 40.05p 42.50p 55177
02/07/2021 42.50p 43.40p 41.00p 42.50p 583013
01/07/2021 42.50p 42.50p 42.50p 42.50p 0
30/06/2021 42.50p 43.50p 42.50p 42.50p 216
29/06/2021 42.50p 42.50p 42.50p 42.50p 0
28/06/2021 42.50p 42.50p 40.00p 42.50p 2211
25/06/2021 43.50p 43.50p 40.00p 42.50p 18889
24/06/2021 44.50p 46.88p 40.00p 46.80p 26390
23/06/2021 38.00p 46.97p 38.00p 44.50p 136846
22/06/2021 36.50p 40.00p 36.50p 38.00p 28131
21/06/2021 36.50p 38.50p 36.50p 36.50p 25000
18/06/2021 36.50p 36.50p 34.50p 36.50p 7116
17/06/2021 36.50p 36.50p 36.50p 36.50p 0
16/06/2021 32.00p 37.00p 32.00p 36.50p 146791
15/06/2021 31.00p 32.00p 31.00p 32.00p 30000
14/06/2021 30.50p 32.00p 29.08p 31.00p 10031
11/06/2021 30.50p 31.00p 30.50p 30.50p 55000
10/06/2021 30.50p 30.50p 30.50p 30.50p 0
09/06/2021 30.50p 31.79p 30.50p 30.50p 644
08/06/2021 30.50p 30.50p 30.50p 30.50p 0
07/06/2021 30.50p 30.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits