GRC International Group
(GRC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
21/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
20/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
19/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
18/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
15/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
14/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
13/11/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
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
|