7.25p+0.00 (+0.00%)21 Feb 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Grc International Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 21, 20247.25p7.75p6.75p7.25p628
Feb 19, 20247.25p6.81p6.81p7.25p20,000
Feb 16, 20247.25p7.75p6.75p7.25p356
Feb 15, 20247.25p7.75p6.75p7.25p66
Feb 14, 20247.25p7.75p6.75p7.25p346
Feb 13, 20247.25p7.75p6.75p7.25p505
Feb 12, 20247.25p7.75p6.75p7.25p852
Feb 9, 20247.25p7.75p6.75p7.25p15,021
Feb 8, 20247.25p7.75p6.75p7.25p57,929
Feb 7, 20244.90p7.75p5.00p7.13p189,606
Feb 6, 20244.50p5.00p4.50p4.90p5,047
Feb 5, 20244.50p4.95p4.00p4.50p70,279
Feb 2, 20244.25p4.50p4.00p4.50p1,525,050
Feb 1, 20244.00p4.25p4.25p4.25p61,773
Jan 31, 20244.00p4.00p4.00p4.00p1,394,755
Jan 30, 20244.00p4.24p3.70p4.00p643,707
Jan 23, 20244.25p4.50p3.60p4.00p5,297
Jan 16, 20244.25p4.50p4.05p4.25p1,520
Jan 5, 20244.25p4.50p4.50p4.25p22
Jan 4, 20244.25p4.25p4.25p4.25p2,000
Jan 3, 20244.00p4.50p4.37p4.00p235,061
Jan 2, 20243.75p3.99p3.51p4.00p8,096
Dec 29, 20234.75p4.50p4.00p3.75p112,868
Dec 22, 20234.75p5.00p5.00p4.75p100
Dec 19, 20235.00p4.50p4.50p5.00p43,000
Dec 14, 20235.25p5.05p5.05p5.00p7,500
Dec 12, 20235.25p5.00p5.00p5.25p52
Nov 30, 20235.25p5.50p5.40p5.25p203
Nov 23, 20235.25p5.50p5.00p5.25p59
Nov 17, 20235.25p5.40p5.40p5.25p37,037
Nov 16, 20235.25p5.01p5.01p5.25p7,750
Nov 8, 20235.25p5.00p5.00p5.25p21
Nov 2, 20235.50p5.00p5.00p5.50p14
Nov 1, 20235.50p5.00p5.00p5.50p9
Oct 30, 20235.50p6.00p5.00p5.50p272
Oct 27, 20235.50p5.40p5.40p5.50p4,000
Oct 26, 20235.50p4.63p4.63p5.50p40,857
Oct 25, 20235.75p5.50p5.25p5.50p532,450
Oct 20, 20235.75p4.88p4.88p5.75p319,577
Oct 19, 20235.75p4.75p4.75p5.75p241,051
Oct 16, 20236.00p5.50p5.50p6.00p161
Oct 12, 20236.00p5.50p4.61p6.00p88,744
Oct 6, 20236.00p5.50p5.50p6.00p161
Oct 5, 20236.00p5.50p5.50p6.00p10,526
Oct 3, 20236.00p6.50p5.50p6.00p258
Oct 2, 20236.00p5.50p5.50p6.00p518,000
Sep 27, 20236.00p6.50p6.50p6.00p64
Sep 26, 20236.00p6.50p6.50p6.00p21
Sep 25, 20236.00p5.88p5.50p6.00p7,652
Sep 21, 20236.00p6.50p6.50p6.00p122
Showing 1 to 50 of 101