S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Grc International Group Plc (GRC)
Grc International Group Plc (GRC) Historical

GRC Grc International Group Plc

5.625

0.00 (0.00%)

May 01 2024 - Closed

Delayed by 15 minutes

GRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	5.625	0.00	0.00%	5.625	5.625	5.625	18,201
Apr 29 2024	5.625	0.00	0.00%	5.625	5.625	5.625	14,708
Apr 26 2024	5.625	0.00	0.00%	5.625	5.625	5.20	28
Apr 25 2024	5.625	-0.13	-2.17%	5.75	5.75	5.625	50,000
Apr 24 2024	5.75	0.00	0.00%	5.75	5.75	5.75	8,860
Apr 23 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 22 2024	5.75	-0.38	-6.12%	6.125	6.125	5.70	100,000
Apr 19 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 18 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 17 2024	6.125	0.00	0.00%	6.125	6.125	5.70	0.00
Apr 16 2024	6.125	0.00	0.00%	6.125	6.125	6.125	23,099
Apr 15 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 12 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 11 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 10 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 09 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 08 2024	6.125	0.00	0.00%	6.125	6.125	6.00	42,062
Apr 05 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 04 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 03 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Apr 02 2024	6.125	0.00	0.00%	6.125	6.125	6.125	40,186
Mar 28 2024	6.125	0.00	0.00%	6.125	6.125	6.125	169
Mar 27 2024	6.125	0.00	0.00%	6.125	6.125	6.125	29,048
Mar 26 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Mar 25 2024	6.125	0.00	0.00%	6.125	6.125	6.125	0.00
Mar 22 2024	6.125	-0.25	-3.92%	6.375	6.375	6.125	90,000
Mar 21 2024	6.375	-0.50	-7.27%	6.875	6.875	6.375	10,000
Mar 20 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 19 2024	6.875	0.00	0.00%	6.875	6.875	6.875	1,500
Mar 18 2024	6.875	0.00	0.00%	6.875	6.875	6.875	130,000
Mar 15 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 14 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 13 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 12 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 11 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 08 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 07 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 06 2024	6.875	0.00	0.00%	6.875	6.875	6.875	0.00
Mar 05 2024	6.875	-0.38	-5.17%	7.25	7.25	6.875	612
Mar 04 2024	7.25	0.00	0.00%	7.25	7.25	7.25	2,500
Mar 01 2024	7.25	0.00	0.00%	7.25	7.25	7.25	200
Feb 29 2024	7.25	0.00	0.00%	7.25	7.25	7.25	94
Feb 28 2024	7.25	0.00	0.00%	7.25	7.25	7.25	170,222
Feb 27 2024	7.25	0.00	0.00%	7.25	7.25	7.25	2,619
Feb 26 2024	7.25	0.00	0.00%	7.25	7.25	7.25	30
Feb 23 2024	7.25	0.00	0.00%	7.25	7.25	7.25	0.00
Feb 22 2024	7.25	0.00	0.00%	7.25	7.25	7.25	31,475
Feb 21 2024	7.25	0.00	0.00%	7.25	7.25	7.25	628
Feb 20 2024	7.25	0.00	0.00%	7.25	7.25	7.25	0.00
Feb 19 2024	7.25	0.00	0.00%	7.25	7.25	7.25	20,000
Feb 16 2024	7.25	0.00	0.00%	7.25	7.25	7.25	356
Feb 15 2024	7.25	0.00	0.00%	7.25	7.25	7.25	66
Feb 14 2024	7.25	0.00	0.00%	7.25	7.25	7.25	346
Feb 13 2024	7.25	0.00	0.00%	7.25	7.25	7.25	505
Feb 12 2024	7.25	0.00	0.00%	7.25	7.25	7.25	852
Feb 09 2024	7.25	0.00	0.00%	7.25	7.25	7.25	15,021
Feb 08 2024	7.25	0.13	1.75%	7.25	7.25	7.25	57,929
Feb 07 2024	7.125	2.23	45.41%	4.90	7.25	4.90	189,606
Feb 06 2024	4.90	0.40	8.89%	4.50	4.90	4.50	5,047
Feb 05 2024	4.50	0.00	0.00%	4.50	4.50	4.50	90,279
Feb 02 2024	4.50	0.25	5.88%	4.25	4.50	4.25	1,525,050
Feb 01 2024	4.25	0.25	6.25%	4.00	4.25	4.00	61,773

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions