Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenpro Capita (GRNQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 1.53 1.575 1.53 1.575 67
20th May 2026 (Wed) 1.53 1.54 1.53 1.55 738
19th May 2026 (Tue) 1.69 1.69 1.60 1.55 216
18th May 2026 (Mon) 1.63 1.63 1.63 1.67 130
15th May 2026 (Fri) 1.66 1.66 1.58 1.58 10
14th May 2026 (Thu) 1.66 1.66 1.64 1.64 946
13th May 2026 (Wed) 1.63 1.72 1.63 1.64 216
12th May 2026 (Tue) 1.40 1.62 1.39 1.58 5,747
11th May 2026 (Mon) 1.91 1.91 1.56 1.57 1,837
8th May 2026 (Fri) 2.02 2.02 2.02 2.02 361
7th May 2026 (Thu) 2.36 2.36 2.25 2.25 126
6th May 2026 (Wed) 2.36 2.36 2.36 2.36 161
5th May 2026 (Tue) 2.44 2.44 2.44 2.44 256
4th May 2026 (Mon) 2.51 2.58 2.51 2.425 1,224
1st May 2026 (Fri) 2.50 2.50 2.50 2.53 469
30th Apr 2026 (Thu) 2.40 2.49 2.40 2.5499 740
29th Apr 2026 (Wed) 2.40 2.40 2.26 2.26 19
28th Apr 2026 (Tue) 2.40 2.40 2.30 2.31 1,104
27th Apr 2026 (Mon) 2.45 2.45 2.435 2.435 14
24th Apr 2026 (Fri) 2.45 2.54 2.45 2.5099 729
23rd Apr 2026 (Thu) 2.49 2.51 2.38 2.40 8,459
22nd Apr 2026 (Wed) 2.70 2.70 2.66 2.66 100
21st Apr 2026 (Tue) 2.70 2.70 2.64 2.66 1,530
20th Apr 2026 (Mon) 2.84 2.84 2.82 2.76 1,150
17th Apr 2026 (Fri) 2.84 2.87 2.84 2.87 137
16th Apr 2026 (Thu) 2.84 2.89 2.84 2.87 5,304
15th Apr 2026 (Wed) 2.79 2.85 2.79 2.85 174
14th Apr 2026 (Tue) 2.78 2.79 2.78 2.79 1,141
13th Apr 2026 (Mon) 2.89 2.89 2.87 2.87 43
10th Apr 2026 (Fri) 2.89 2.905 2.87 2.87 790
9th Apr 2026 (Thu) 2.79 2.83 2.585 2.64 2,814
8th Apr 2026 (Wed) 2.81 2.90 2.73 2.84 18,013
7th Apr 2026 (Tue) 2.64 2.73 2.64 2.67 2,794
6th Apr 2026 (Mon) 2.82 2.82 2.45 2.4621 8,298
3rd Apr 2026 (Fri) 3.00 3.13 2.97 3.03 738
2nd Apr 2026 (Thu) 3.00 3.13 2.97 3.03 738
1st Apr 2026 (Wed) 2.75 2.96 2.75 2.96 5,413
31st Mar 2026 (Tue) 2.77 2.77 2.77 2.75 205
30th Mar 2026 (Mon) 2.685 2.82 2.685 2.7833 8,585
27th Mar 2026 (Fri) 2.54 3.00 2.54 2.72 7,909
26th Mar 2026 (Thu) 2.34 2.45 2.34 2.48 3,368
25th Mar 2026 (Wed) 2.32 2.355 2.31 2.335 1,461
24th Mar 2026 (Tue) 2.22 2.23 2.21 2.23 163
23rd Mar 2026 (Mon) 2.305 2.305 2.26 2.275 7,923
FTSE 100 Latest
Value10,466.26
Change22.79