7.75p+0.00 (+0.00%)22 Jul 2024, 16:12
Grc International Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 7.75p | 7.62p | 7.62p | 7.75p | 5,295 |
Jul 19, 2024 | 7.50p | 8.00p | 7.00p | 7.75p | 157 |
Jul 17, 2024 | 7.75p | 7.66p | 7.66p | 7.75p | 83,526 |
Jul 16, 2024 | 7.75p | 7.80p | 7.80p | 7.75p | 635 |
Jul 12, 2024 | 7.75p | 7.61p | 7.61p | 7.75p | 46 |
Jul 9, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 694 |
Jul 2, 2024 | 7.75p | 8.00p | 8.00p | 7.75p | 1,996 |
Jul 1, 2024 | 7.75p | 7.95p | 7.95p | 7.75p | 138 |
Jun 25, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 237 |
Jun 24, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 1,369 |
Jun 20, 2024 | 7.75p | 7.66p | 7.66p | 7.75p | 35,000 |
Jun 17, 2024 | 7.75p | 7.75p | 7.75p | 7.75p | 350,000 |
Jun 14, 2024 | 7.75p | 7.75p | 7.63p | 7.75p | 277,147 |
Jun 13, 2024 | 7.75p | 7.63p | 7.63p | 7.75p | 1,863 |
Jun 11, 2024 | 7.75p | 8.00p | 8.00p | 7.75p | 1,595 |
Jun 10, 2024 | 7.50p | 8.00p | 7.50p | 7.75p | 199,780 |
Jun 6, 2024 | 7.25p | 8.00p | 7.35p | 7.75p | 1,209,827 |
Jun 4, 2024 | 4.80p | 5.00p | 5.00p | 4.80p | 40 |
May 31, 2024 | 4.80p | 4.62p | 4.62p | 4.80p | 662 |
May 30, 2024 | 4.80p | 4.80p | 4.80p | 4.80p | 229 |
May 29, 2024 | 4.80p | 5.00p | 4.60p | 4.80p | 60,390 |
May 28, 2024 | 4.80p | 4.62p | 4.60p | 4.80p | 21,464 |
May 22, 2024 | 4.80p | 4.40p | 4.40p | 4.80p | 18,000 |
May 20, 2024 | 4.80p | 5.00p | 4.60p | 4.80p | 345 |
May 16, 2024 | 4.80p | 5.00p | 4.15p | 4.80p | 212,219 |
May 15, 2024 | 4.80p | 4.60p | 4.60p | 4.80p | 150 |
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 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.