Advertisement
Advertisement
U.S. Markets open in 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

GRC International Group plc (GRC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
31.50-3.50 (-10.00%)
As of 03:52PM GMT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202131.5031.5031.5031.5031.50-
Nov 29, 202131.5031.5031.5031.5031.50-
Nov 26, 202131.5032.0032.0031.5031.50586
Nov 25, 202131.5032.5032.5031.5031.5015,000
Nov 24, 202131.5031.5031.5031.5031.50-
Nov 23, 202131.5030.0030.0031.5031.50353
Nov 22, 202131.0031.0031.0031.0031.00-
Nov 19, 202131.0031.9031.0031.0031.0026,751
Nov 18, 202135.0035.0029.0031.0031.0066,120
Nov 17, 202135.0035.0035.0035.0035.00-
Nov 16, 202135.0035.0035.0035.0035.00-
Nov 15, 202135.0036.5036.5035.0035.0013,676
Nov 12, 202136.5037.9033.7535.0035.0022,281
Nov 11, 202136.5036.5036.5036.5036.50-
Nov 10, 202136.5036.5036.5036.5036.50-
Nov 09, 202136.5037.9037.9036.5036.501,200
Nov 08, 202136.5036.5036.5036.5036.50-
Nov 05, 202136.5036.5036.5036.5036.50-
Nov 04, 202136.5036.5036.5036.5036.50-
Nov 03, 202136.5036.5036.5036.5036.50-
Nov 02, 202136.5037.4036.5036.5036.50165,000
Nov 01, 202134.0034.0034.0034.0034.00-
Oct 29, 202134.0033.0033.0034.0034.001,500
Oct 28, 202134.0034.4534.0034.0034.0014,820
Oct 27, 202134.0033.0033.0034.0034.00164
Oct 26, 202134.0034.0034.0034.0034.00-
Oct 25, 202134.0033.0033.0034.0034.003,000
Oct 22, 202134.0034.0034.0034.0034.00-
Oct 21, 202134.0034.0034.0034.0034.00-
Oct 20, 202135.5033.1533.1534.5034.5010,000
Oct 19, 202135.5036.0033.5035.5035.5016,046
Oct 18, 202135.5035.5035.5035.5035.50-
Oct 15, 202135.5035.5035.5035.5035.5018,469
Oct 14, 202135.5035.5035.5035.5035.50-
Oct 13, 202135.5035.5035.5035.5035.50-
Oct 12, 202135.5035.5035.5035.5035.50-
Oct 11, 202136.5035.1035.1035.5035.50201
Oct 08, 202136.5036.5036.5036.5036.5079,080
Oct 07, 202136.5035.0035.0036.5036.501,455
Oct 06, 202136.5036.5036.5036.5036.50-
Oct 05, 202136.5036.0035.0036.5036.501,560
Oct 04, 202136.5035.1535.0036.5036.501,527
Oct 01, 202138.5035.0035.0036.5036.5010,000
Sep 30, 202138.5038.0038.0038.5038.50494
Sep 29, 202138.5037.0037.0038.5038.508,206
Sep 28, 202138.5039.7539.7538.5038.5018,331
Sep 27, 202139.0039.9037.0038.5038.508,755
Sep 24, 202139.0038.0038.0039.0039.002,696
Sep 23, 202139.0039.0039.0039.0039.00-
Sep 22, 202139.0039.0039.0039.0039.00-
Sep 21, 202139.0039.0039.0039.0039.00-
Sep 20, 202139.0039.0039.0039.0039.00-
Sep 17, 202139.5038.0038.0039.0039.00864
Sep 16, 202139.5040.0040.0039.5039.50999
Sep 15, 202139.5039.5039.5039.5039.50-
Sep 14, 202139.5039.5039.5039.5039.50-
Sep 13, 202139.0039.0039.0039.0039.0025
Sep 10, 202142.0042.0042.0042.0042.00-
Sep 09, 202142.0042.5042.5042.0042.0042
Sep 08, 202142.0042.0042.0042.0042.00-
Sep 07, 202142.5043.0039.1042.0042.009,903
Sep 06, 202142.5042.5042.5042.5042.50-
Sep 03, 202142.5042.5042.5042.5042.50-
Sep 02, 202142.5042.7541.0042.5042.5079,479
Sep 01, 202142.5042.7041.1542.5042.5014,131
Aug 31, 202142.5042.7541.0042.5042.5012,000
Aug 27, 202142.5042.5042.5042.5042.50-
Aug 26, 202142.5042.7542.5042.5042.5048,010
Aug 25, 202142.5042.7542.7542.5042.503,355
Aug 24, 202142.5041.1541.1542.5042.5025
Aug 23, 202142.5042.0042.0042.5042.5089
Aug 20, 202142.5042.2542.2542.5042.5010,000
Aug 19, 202142.5043.0043.0042.5042.5015,000
Aug 18, 202142.5042.5042.5042.5042.50-
Aug 17, 202141.0044.0040.0043.0043.00116,690
Aug 16, 202141.0041.0041.0041.0041.00-
Aug 13, 202141.0041.0041.0041.0041.00-
Aug 12, 202141.5039.0039.0041.0041.00952
Aug 11, 202141.5041.5041.5041.5041.50-
Aug 10, 202143.0041.0041.0041.5041.501,410
Aug 09, 202143.0043.0043.0043.0043.00-
Aug 06, 202143.0041.2041.2043.0043.001,500
Aug 05, 202143.0043.0043.0043.0043.00-
Aug 04, 202143.0041.2041.2043.0043.00115
Aug 03, 202143.0043.0043.0043.0043.00-
Aug 02, 202143.5042.0042.0043.5043.503,000
Jul 30, 202145.0043.0043.0043.5043.501,500
Jul 29, 202145.0043.5043.2545.0045.0017,105
Jul 28, 202145.0043.1043.0445.0045.00348
Jul 27, 202145.0045.0045.0045.0045.00-
Jul 26, 202145.0046.7543.5646.0046.00105,711
Jul 23, 202144.5046.2544.5045.0045.0050,000
Jul 22, 202144.5044.5044.5044.5044.50-
Jul 21, 202144.5044.5042.0044.5044.502,534
Jul 20, 202144.5044.5044.5044.5044.50-
Jul 19, 202144.5046.7542.0544.5044.5010,267
Jul 16, 202144.5046.5046.5044.5044.502,124
Jul 15, 202144.5044.5044.5044.5044.50-
Jul 14, 202145.0045.0045.0045.0045.00-
Jul 13, 202144.5047.0045.0045.0045.00615,451
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement