Shares Magazine
4.80p+0.00 (+0.00%)09 May 2024, 17:19
Grc International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 9, 2024 | 4.80p | 4.61p | 4.60p | 4.80p | 680,000 |
| May 7, 2024 | 4.80p | 5.00p | 4.60p | 4.80p | 497 |
| May 3, 2024 | 4.80p | 5.00p | 4.50p | 4.80p | 25,024 |
| May 2, 2024 | 5.50p | 4.88p | 4.60p | 4.80p | 61,871 |
| May 1, 2024 | 5.63p | 5.25p | 5.25p | 5.63p | 10,000 |
| Apr 30, 2024 | 5.63p | 5.45p | 5.25p | 5.63p | 18,201 |
| Apr 29, 2024 | 5.63p | 5.25p | 5.25p | 5.63p | 14,708 |
| Apr 26, 2024 | 5.63p | 5.25p | 5.25p | 5.63p | 28 |
| Apr 25, 2024 | 5.75p | 5.01p | 5.01p | 5.63p | 50,000 |
| Apr 24, 2024 | 5.75p | 5.70p | 5.50p | 5.75p | 8,860 |
| Apr 22, 2024 | 6.13p | 5.99p | 5.50p | 5.75p | 100,000 |
| Apr 16, 2024 | 6.13p | 6.13p | 5.75p | 6.13p | 23,099 |
| Apr 8, 2024 | 6.13p | 5.90p | 5.75p | 6.13p | 42,062 |
| Apr 2, 2024 | 6.13p | 5.90p | 5.75p | 6.13p | 40,186 |
| Mar 28, 2024 | 6.13p | 5.90p | 5.90p | 6.13p | 169 |
| Mar 27, 2024 | 6.13p | 5.90p | 5.75p | 6.13p | 29,048 |
| Mar 22, 2024 | 6.38p | 6.15p | 6.00p | 6.13p | 90,000 |
| Mar 21, 2024 | 6.88p | 6.50p | 6.50p | 6.38p | 10,000 |
| Mar 19, 2024 | 6.88p | 6.75p | 6.75p | 6.88p | 1,500 |
| Mar 18, 2024 | 6.88p | 7.00p | 7.00p | 6.88p | 130,000 |
| Mar 5, 2024 | 7.25p | 6.75p | 6.75p | 6.88p | 612 |
| Mar 4, 2024 | 7.25p | 6.75p | 6.75p | 7.25p | 2,500 |
| Mar 1, 2024 | 7.25p | 6.75p | 6.75p | 7.25p | 200 |
| Feb 29, 2024 | 7.25p | 6.75p | 6.75p | 7.25p | 94 |
| Feb 28, 2024 | 7.25p | 7.05p | 6.75p | 7.25p | 170,222 |
| Feb 27, 2024 | 7.25p | 6.75p | 6.75p | 7.25p | 2,619 |
| Feb 26, 2024 | 7.25p | 6.75p | 6.75p | 7.25p | 30 |
| Feb 22, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 31,475 |
| Feb 21, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 628 |
| Feb 19, 2024 | 7.25p | 6.81p | 6.81p | 7.25p | 20,000 |
| Feb 16, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 356 |
| Feb 15, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 66 |
| Feb 14, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 346 |
| Feb 13, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 505 |
| Feb 12, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 852 |
| Feb 9, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 15,021 |
| Feb 8, 2024 | 7.25p | 7.75p | 6.75p | 7.25p | 57,929 |
| Feb 7, 2024 | 4.90p | 7.75p | 5.00p | 7.13p | 189,606 |
| Feb 6, 2024 | 4.50p | 5.00p | 4.50p | 4.90p | 5,047 |
| Feb 5, 2024 | 4.50p | 4.95p | 4.00p | 4.50p | 70,279 |
| Feb 2, 2024 | 4.25p | 4.50p | 4.00p | 4.50p | 1,525,050 |
| Feb 1, 2024 | 4.00p | 4.25p | 4.25p | 4.25p | 61,773 |
| Jan 31, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 1,394,755 |
| Jan 30, 2024 | 4.00p | 4.24p | 3.70p | 4.00p | 643,707 |
| Jan 23, 2024 | 4.25p | 4.50p | 3.60p | 4.00p | 5,297 |
| Jan 16, 2024 | 4.25p | 4.50p | 4.05p | 4.25p | 1,520 |
| Jan 5, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 22 |
| Jan 4, 2024 | 4.25p | 4.25p | 4.25p | 4.25p | 2,000 |
| Jan 3, 2024 | 4.00p | 4.50p | 4.37p | 4.00p | 235,061 |
| Jan 2, 2024 | 3.75p | 3.99p | 3.51p | 4.00p | 8,096 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 830.00 | 7.10 |
| Marshalls PLC | 310.00 | 5.98 |
| W.A.G Payment Solutions PLC | 71.80 | 4.06 |
| Tbc Bank Group PLC | 3,000.00 | 3.63 |
| Wizz Air Holdings PLC | 2,216.00 | 3.55 |
| Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 541.20 | -5.52 |
| Auction Technology Group PLC | 483.00 | -3.59 |
| Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
| Playtech PLC | 481.00 | -2.63 |
| Rolls-Royce Holdings PLC | 423.60 | -2.37 |
| Hunting PLC | 371.50 | -2.11 |