GRC International Group (GRC) Share Price

Technology Sector

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

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