Canada markets closed

GRC International Group plc (GRC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
25.000.00 (0.00%)
At close: 11:31AM BST
Time Period:
Oct 08, 2021 - Oct 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202225.0025.0025.0025.0025.00-
Oct 05, 202225.0025.0025.0025.0025.00-
Oct 04, 202225.0025.0025.0025.0025.00-
Oct 03, 202225.0025.0025.0025.0025.00-
Sept 30, 202225.0023.0423.0025.0025.00150,000
Sept 29, 202225.0023.6523.6525.0025.00106
Sept 28, 202225.0025.0025.0025.0025.00-
Sept 27, 202225.0025.0025.0025.0025.00-
Sept 26, 202225.0025.0025.0025.0025.00-
Sept 23, 202225.0025.0025.0025.0025.00-
Sept 22, 202225.0023.6523.6525.0025.00440
Sept 21, 202225.0025.0025.0025.0025.00-
Sept 20, 202225.0025.0025.0025.0025.00-
Sept 16, 202225.0025.0025.0025.0025.00-
Sept 15, 202225.0025.0025.0025.0025.0050,000
Sept 14, 202225.0025.0025.0025.0025.00-
Sept 13, 202225.0025.0025.0025.0025.00-
Sept 12, 202225.0025.0025.0025.0025.00-
Sept 09, 202225.0025.0025.0025.0025.00-
Sept 08, 202225.0025.0025.0025.0025.00-
Sept 07, 202225.0025.0025.0025.0025.00-
Sept 06, 20220.250.230.230.250.2533
Sept 05, 20220.250.250.250.250.25-
Sept 02, 202225.0023.0023.0025.0025.005
Sept 01, 202225.0026.4023.6525.0025.0061,276
Aug 31, 202223.5027.0023.0025.0025.0032,187
Aug 30, 202225.5025.0023.0023.5023.50124,736
Aug 26, 202225.5025.5025.5025.5025.50-
Aug 25, 202225.5025.5025.5025.5025.50-
Aug 24, 202225.5025.5025.5025.5025.50-
Aug 23, 202225.5025.5025.5025.5025.50-
Aug 22, 202225.5025.5025.5025.5025.50-
Aug 19, 20220.250.250.250.250.25-
Aug 18, 20220.250.250.250.250.25-
Aug 17, 20220.250.250.250.250.25-
Aug 16, 20220.250.250.250.250.25-
Aug 15, 20220.250.250.250.250.25-
Aug 12, 20220.250.250.250.250.25-
Aug 11, 20220.250.250.250.250.25-
Aug 10, 202225.5025.5025.5025.5025.50-
Aug 09, 202225.5027.0027.0025.5025.501,127
Aug 08, 202225.5025.5025.5025.5025.50-
Aug 05, 202225.5025.0025.0025.5025.5080,000
Aug 04, 202225.5025.5025.5025.5025.50-
Aug 03, 202225.5025.5025.5025.5025.50-
Aug 02, 202225.5025.5025.5025.5025.50-
Aug 01, 202225.5024.6523.7925.5025.5014,526
Jul 29, 202225.5025.5025.5025.5025.50-
Jul 28, 202225.5024.6524.6525.5025.506,315
Jul 27, 202225.5025.5025.5025.5025.50-
Jul 26, 202225.5025.5025.5025.5025.50-
Jul 25, 202225.5025.5025.5025.5025.50-
Jul 22, 202225.5025.5025.5025.5025.50-
Jul 21, 202225.5025.5025.5025.5025.50-
Jul 20, 202225.5025.5025.5025.5025.50-
Jul 19, 202227.5025.0025.0027.5027.5025,000
Jul 18, 202227.5027.5027.5027.5027.50-
Jul 15, 202227.5027.5027.5027.5027.50-
Jul 14, 202227.5025.6025.6027.5027.50657
Jul 13, 202227.5025.6025.6027.5027.50519
Jul 12, 202227.5027.5027.5027.5027.50-
Jul 11, 202227.5027.5027.5027.5027.50-
Jul 08, 202227.5027.5027.5027.5027.50-
Jul 07, 202227.5027.5027.5027.5027.50-
Jul 06, 202227.5027.5027.5027.5027.50-
Jul 05, 202227.5025.6025.6027.5027.5076
Jul 04, 20220.280.280.280.280.28-
Jul 01, 202227.5027.5027.5027.5027.50-
Jun 30, 202227.5029.5029.5027.5027.50657
Jun 29, 202224.0025.0023.0027.5027.5040,003
Jun 28, 202224.0025.0025.0024.0024.0010,000
Jun 27, 202224.0024.0024.0024.0024.00-
Jun 24, 202224.0024.0024.0024.0024.00-
Jun 23, 202224.0024.0024.0024.0024.00-
Jun 22, 202224.0024.0024.0024.0024.00-
Jun 21, 202224.0024.0024.0024.0024.00-
Jun 20, 202226.0024.9823.1524.0024.0015,221
Jun 17, 202226.0026.0026.0026.0026.00-
Jun 16, 202226.5026.1326.1326.0026.0031,578
Jun 15, 202226.5026.5026.5026.5026.50-
Jun 14, 202226.5026.5026.5026.5026.50-
Jun 13, 202226.5025.0325.0326.5026.5016
Jun 10, 202226.5028.0026.5026.5026.50124,261
Jun 09, 202227.5027.5027.5027.5027.50-
Jun 08, 202227.5027.0027.0027.5027.501,609
Jun 07, 202227.5027.5027.5027.5027.50-
Jun 06, 202227.5027.5027.5027.5027.50-
Jun 01, 202227.5027.5027.5027.5027.50-
May 31, 202226.5030.0029.9527.5027.5084,469
May 30, 202226.5030.0028.0026.5026.503,047
May 27, 202226.5030.0028.0026.5026.5050,106
May 26, 202226.5026.5026.5026.5026.50-
May 25, 202226.5026.5026.5026.5026.50-
May 24, 202226.5026.5026.5026.5026.50-
May 23, 202226.5026.5026.5026.5026.50-
May 20, 202226.5026.5026.5026.5026.50-
May 19, 202226.5026.5026.5026.5026.50-
May 18, 202226.5026.5026.5026.5026.50-
May 17, 20220.260.260.260.260.26-
May 16, 20220.260.260.260.260.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...