GRC International Group

(GRC)
Sector: Software & Computer Services
7.75p
0.00p 0.00
Last updated: 16:42:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 7.75p 7.75p 7.75p 7.75p 0
11/11/2024 7.75p 7.75p 7.75p 7.75p 0
08/11/2024 7.75p 7.75p 7.75p 7.75p 0
07/11/2024 7.75p 7.75p 7.75p 7.75p 0
06/11/2024 7.75p 7.75p 7.75p 7.75p 0
05/11/2024 7.75p 7.75p 7.75p 7.75p 0
04/11/2024 7.75p 7.75p 7.75p 7.75p 0
01/11/2024 7.75p 7.75p 7.75p 7.75p 0
31/10/2024 7.75p 7.75p 7.75p 7.75p 0
30/10/2024 7.75p 7.75p 7.75p 7.75p 0
29/10/2024 7.75p 7.75p 7.75p 7.75p 0
28/10/2024 7.75p 7.75p 7.75p 7.75p 0
25/10/2024 7.75p 7.75p 7.75p 7.75p 0
24/10/2024 7.75p 7.75p 7.75p 7.75p 0
23/10/2024 7.75p 7.75p 7.75p 7.75p 0
22/10/2024 7.75p 7.75p 7.75p 7.75p 0
21/10/2024 7.75p 7.75p 7.75p 7.75p 0
18/10/2024 7.75p 7.75p 7.75p 7.75p 0
17/10/2024 7.75p 7.75p 7.75p 7.75p 0
16/10/2024 7.75p 7.75p 7.75p 7.75p 0
15/10/2024 7.75p 7.75p 7.75p 7.75p 0
14/10/2024 7.75p 7.75p 7.75p 7.75p 0
11/10/2024 7.75p 7.75p 7.75p 7.75p 0
10/10/2024 7.75p 7.75p 7.75p 7.75p 0
09/10/2024 7.75p 7.75p 7.75p 7.75p 0
08/10/2024 7.75p 7.75p 7.75p 7.75p 0
07/10/2024 7.75p 7.75p 7.75p 7.75p 0
04/10/2024 7.75p 7.75p 7.75p 7.75p 0
03/10/2024 7.75p 7.75p 7.75p 7.75p 0
02/10/2024 7.75p 7.75p 7.75p 7.75p 0
01/10/2024 7.75p 7.75p 7.75p 7.75p 0
30/09/2024 7.75p 7.75p 7.75p 7.75p 0
27/09/2024 7.75p 7.75p 7.75p 7.75p 0
26/09/2024 7.75p 7.75p 7.75p 7.75p 0
25/09/2024 7.75p 7.75p 7.75p 7.75p 0
24/09/2024 7.75p 7.75p 7.75p 7.75p 0
23/09/2024 7.75p 7.75p 7.75p 7.75p 0
20/09/2024 7.75p 7.75p 7.75p 7.75p 0
19/09/2024 7.75p 7.75p 7.75p 7.75p 0
18/09/2024 7.75p 7.75p 7.75p 7.75p 0
17/09/2024 7.75p 7.75p 7.75p 7.75p 0
16/09/2024 7.75p 7.75p 7.75p 7.75p 0
13/09/2024 7.75p 7.75p 7.75p 7.75p 0
12/09/2024 7.75p 7.75p 7.75p 7.75p 0
11/09/2024 7.75p 7.75p 7.75p 7.75p 0
10/09/2024 7.75p 7.75p 7.75p 7.75p 0
09/09/2024 7.75p 7.75p 7.75p 7.75p 0
06/09/2024 7.75p 7.75p 7.75p 7.75p 0
05/09/2024 7.75p 7.75p 7.75p 7.75p 0
04/09/2024 7.75p 7.75p 7.75p 7.75p 0
03/09/2024 7.75p 7.75p 7.75p 7.75p 0
02/09/2024 7.75p 7.75p 7.75p 7.75p 0
30/08/2024 7.75p 7.75p 7.75p 7.75p 0
29/08/2024 7.75p 7.75p 7.75p 7.75p 0
28/08/2024 7.75p 7.75p 7.75p 7.75p 0
27/08/2024 7.75p 7.75p 7.75p 7.75p 0
26/08/2024 7.75p 7.75p 7.75p 7.75p 0
23/08/2024 7.75p 7.75p 7.75p 7.75p 0
22/08/2024 7.75p 7.75p 7.75p 7.75p 0
21/08/2024 7.75p 7.75p 7.75p 7.75p 0
20/08/2024 7.75p 7.75p 7.75p 7.75p 0
19/08/2024 7.75p 7.75p 7.75p 7.75p 0
16/08/2024 7.75p 7.75p 7.75p 7.75p 0
15/08/2024 7.75p 7.75p 7.75p 7.75p 0
14/08/2024 7.75p 7.75p 7.75p 7.75p 0
13/08/2024 7.75p 7.75p 7.75p 7.75p 0
12/08/2024 7.75p 7.75p 7.75p 7.75p 0
09/08/2024 7.75p 7.75p 7.75p 7.75p 0
08/08/2024 7.75p 7.75p 7.75p 7.75p 0
07/08/2024 7.75p 8.00p 7.50p 7.75p 40,869
06/08/2024 7.75p 8.00p 7.75p 7.75p 12
05/08/2024 7.75p 7.80p 7.75p 7.75p 110
02/08/2024 7.75p 7.75p 7.62p 7.75p 55,500
01/08/2024 7.75p 8.00p 7.75p 7.75p 1
31/07/2024 7.75p 7.75p 7.50p 7.75p 2,211,086
30/07/2024 7.75p 7.88p 7.75p 7.75p 0
29/07/2024 7.75p 7.88p 7.75p 7.75p 0
26/07/2024 7.75p 7.85p 7.75p 7.75p 44,348
25/07/2024 7.75p 7.85p 7.62p 7.75p 16,652
24/07/2024 7.75p 7.88p 7.75p 7.75p 0
23/07/2024 7.75p 7.88p 7.75p 7.75p 0
22/07/2024 7.75p 7.75p 7.62p 7.75p 5,295
19/07/2024 7.50p 8.00p 7.00p 7.75p 157
18/07/2024 7.75p 7.88p 7.75p 7.75p 0
17/07/2024 7.75p 7.75p 7.66p 7.75p 83,526
16/07/2024 7.75p 7.80p 7.75p 7.75p 635
15/07/2024 7.75p 7.88p 7.75p 7.75p 0
12/07/2024 7.75p 7.75p 7.61p 7.75p 46
11/07/2024 7.75p 7.88p 7.75p 7.75p 0
10/07/2024 7.75p 7.88p 7.75p 7.75p 0
09/07/2024 7.75p 8.00p 7.50p 7.75p 694
08/07/2024 7.75p 7.88p 7.75p 7.75p 0
05/07/2024 7.75p 7.88p 7.75p 7.75p 0
04/07/2024 7.75p 7.88p 7.75p 7.75p 0
03/07/2024 7.75p 7.88p 7.75p 7.75p 0
02/07/2024 7.75p 8.00p 7.75p 7.75p 1,996
01/07/2024 7.75p 7.95p 7.75p 7.75p 138
28/06/2024 7.75p 7.88p 7.75p 7.75p 0
27/06/2024 7.75p 7.88p 7.75p 7.75p 0
26/06/2024 7.75p 7.88p 7.75p 7.75p 0
25/06/2024 7.75p 8.00p 7.50p 7.75p 237
24/06/2024 7.75p 8.00p 7.50p 7.75p 1,369
21/06/2024 7.75p 7.88p 7.75p 7.75p 0
20/06/2024 7.75p 7.75p 7.66p 7.75p 35,000
19/06/2024 7.75p 7.88p 7.75p 7.75p 0
18/06/2024 7.75p 7.88p 7.75p 7.75p 0
17/06/2024 7.75p 7.75p 7.75p 7.75p 350,000
14/06/2024 7.75p 7.75p 7.63p 7.75p 277,147
13/06/2024 7.75p 7.75p 7.63p 7.75p 1,863
12/06/2024 7.75p 7.88p 7.75p 7.75p 0
11/06/2024 7.75p 8.00p 7.75p 7.75p 1,595
10/06/2024 7.50p 8.00p 7.50p 7.75p 199,780
07/06/2024 7.50p 7.75p 7.50p 7.50p 0
06/06/2024 7.25p 8.00p 7.25p 7.75p 1,109,827
05/06/2024 4.80p 4.80p 4.80p 4.80p 0
04/06/2024 4.80p 5.00p 4.80p 4.80p 40
03/06/2024 4.80p 4.80p 4.80p 4.80p 0
31/05/2024 4.80p 4.80p 4.62p 4.80p 662
30/05/2024 4.80p 4.80p 4.80p 4.80p 229
29/05/2024 4.80p 5.00p 4.60p 4.80p 60,390
28/05/2024 4.80p 4.80p 4.60p 4.80p 21,464
27/05/2024 4.80p 4.80p 4.80p 4.80p 0
24/05/2024 4.80p 4.80p 4.80p 4.80p 0
23/05/2024 4.80p 4.80p 4.80p 4.80p 0
22/05/2024 4.80p 4.80p 4.40p 4.80p 18,000
21/05/2024 4.80p 4.80p 4.80p 4.80p 0
20/05/2024 4.80p 5.00p 4.60p 4.80p 345
17/05/2024 4.80p 4.80p 4.80p 4.80p 0
16/05/2024 4.80p 5.00p 4.15p 4.80p 212,219
15/05/2024 4.80p 4.80p 4.60p 4.80p 150
14/05/2024 4.80p 4.80p 4.80p 4.80p 0
13/05/2024 4.80p 4.80p 4.80p 4.80p 0