GETECH Group (GTC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GETECH Group

Date Open High Low Close* Volume
10/10/2017 25.75p 25.75p 25.25p 25.25p 0
09/10/2017 25.75p 25.75p 25.75p 25.75p 10000
06/10/2017 25.75p 26.25p 25.50p 25.75p 15885
05/10/2017 25.75p 25.75p 25.75p 25.75p 5432
04/10/2017 25.75p 26.25p 25.50p 25.75p 4386
03/10/2017 26.00p 26.00p 25.75p 25.75p 49000
02/10/2017 26.00p 27.50p 26.00p 26.00p 0
29/09/2017 26.00p 26.00p 26.00p 26.00p 935
28/09/2017 25.75p 26.00p 25.75p 26.00p 65477
27/09/2017 26.00p 26.00p 25.75p 25.75p 3378
26/09/2017 26.00p 26.00p 26.00p 26.00p 37444
25/09/2017 26.25p 26.25p 26.00p 26.00p 69644
22/09/2017 26.25p 26.25p 26.25p 26.25p 65208
21/09/2017 26.00p 26.25p 25.50p 26.25p 183342
20/09/2017 26.00p 26.00p 26.00p 26.00p 110000
19/09/2017 26.00p 26.00p 26.00p 26.00p 0
18/09/2017 26.00p 26.00p 26.00p 26.00p 8479
15/09/2017 25.25p 26.00p 25.25p 26.00p 20773
14/09/2017 25.25p 25.25p 25.25p 25.25p 25056
13/09/2017 24.25p 25.25p 23.75p 25.25p 111513
12/09/2017 23.75p 23.75p 23.75p 23.75p 25000
11/09/2017 23.75p 23.75p 23.75p 23.75p 21914
08/09/2017 26.00p 26.00p 23.50p 23.75p 149813
07/09/2017 26.00p 26.00p 26.00p 26.00p 8095
06/09/2017 26.00p 26.00p 26.00p 26.00p 1500
05/09/2017 26.00p 27.50p 26.00p 26.00p 37230
04/09/2017 26.00p 26.00p 26.00p 26.00p 0
01/09/2017 26.00p 26.00p 26.00p 26.00p 0
31/08/2017 26.00p 26.00p 26.00p 26.00p 15999
30/08/2017 26.00p 26.00p 26.00p 26.00p 2990
29/08/2017 26.00p 26.00p 26.00p 26.00p 21923
25/08/2017 25.50p 26.00p 25.50p 26.00p 0
24/08/2017 25.50p 25.50p 25.50p 25.50p 151
23/08/2017 25.50p 25.50p 25.50p 25.50p 13968
22/08/2017 26.00p 26.00p 25.50p 25.50p 10540
21/08/2017 27.50p 27.50p 26.00p 26.00p 19000
18/08/2017 27.50p 27.50p 27.50p 27.50p 0
17/08/2017 27.50p 27.50p 27.50p 27.50p 10400
16/08/2017 27.50p 27.50p 27.50p 27.50p 935
15/08/2017 28.25p 28.25p 27.50p 27.50p 10000
14/08/2017 28.25p 28.25p 28.25p 28.25p 2246
11/08/2017 28.25p 28.25p 28.25p 28.25p 0
10/08/2017 28.25p 28.25p 28.25p 28.25p 0
09/08/2017 28.25p 28.25p 28.25p 28.25p 1960
08/08/2017 28.25p 28.25p 28.25p 28.25p 3000
07/08/2017 28.25p 28.25p 28.25p 28.25p 11715
04/08/2017 26.25p 28.25p 26.25p 28.25p 22394
03/08/2017 26.25p 26.25p 26.25p 26.25p 32755
02/08/2017 26.25p 26.25p 26.25p 26.25p 3192
01/08/2017 28.50p 28.50p 26.25p 26.25p 56258
31/07/2017 28.25p 28.50p 28.25p 28.50p 4273
28/07/2017 30.25p 30.25p 28.25p 28.25p 22122
27/07/2017 30.25p 30.25p 30.25p 30.25p 4000
26/07/2017 30.25p 30.25p 30.25p 30.25p 0
25/07/2017 29.25p 30.25p 29.25p 30.25p 1000
24/07/2017 29.00p 30.25p 29.00p 29.25p 4327
21/07/2017 29.00p 29.00p 29.00p 29.00p 0
20/07/2017 29.00p 29.00p 29.00p 29.00p 7276
19/07/2017 29.00p 29.00p 29.00p 29.00p 0
18/07/2017 29.00p 29.00p 29.00p 29.00p 2000
17/07/2017 29.00p 29.00p 29.00p 29.00p 3510
14/07/2017 29.00p 29.00p 29.00p 29.00p 0
13/07/2017 29.50p 29.50p 28.50p 29.00p 7000
12/07/2017 29.50p 29.50p 29.50p 29.50p 5725
11/07/2017 29.50p 29.50p 29.50p 29.50p 15147
10/07/2017 29.50p 29.50p 29.50p 29.50p 2351
07/07/2017 29.50p 29.50p 29.50p 29.50p 5009
06/07/2017 29.50p 29.50p 29.50p 29.50p 0
05/07/2017 29.50p 29.50p 29.50p 29.50p 13000
04/07/2017 29.50p 29.50p 29.50p 29.50p 8378
03/07/2017 30.00p 30.00p 29.50p 29.50p 4150
30/06/2017 30.00p 30.00p 30.00p 30.00p 838
29/06/2017 30.50p 30.50p 30.00p 30.00p 14919
28/06/2017 31.50p 31.50p 29.00p 30.50p 13636
27/06/2017 31.50p 32.00p 31.50p 31.50p 0
26/06/2017 33.00p 33.00p 32.00p 32.00p 3000
23/06/2017 33.00p 33.00p 33.00p 33.00p 740
22/06/2017 33.00p 33.00p 33.00p 33.00p 0
21/06/2017 33.00p 33.00p 33.00p 33.00p 0
20/06/2017 34.00p 34.00p 33.00p 33.00p 0
19/06/2017 35.00p 35.00p 34.00p 34.00p 0
16/06/2017 35.00p 35.00p 34.00p 35.00p 31447
15/06/2017 35.00p 35.00p 34.21p 35.00p 3500
14/06/2017 35.00p 35.00p 34.20p 35.00p 126071
13/06/2017 35.00p 35.00p 34.53p 35.00p 842
12/06/2017 35.00p 35.00p 34.00p 35.00p 75170
09/06/2017 35.00p 35.00p 34.53p 35.00p 1500
08/06/2017 35.00p 35.00p 33.47p 35.00p 15318
07/06/2017 35.00p 35.00p 35.00p 35.00p 0
06/06/2017 35.00p 35.00p 34.52p 35.00p 15625
05/06/2017 35.00p 35.00p 35.00p 35.00p 0
02/06/2017 35.00p 35.00p 34.20p 35.00p 26000
01/06/2017 35.00p 35.00p 34.65p 35.00p 5880
31/05/2017 35.50p 36.00p 34.90p 35.00p 18355
30/05/2017 35.50p 36.50p 34.65p 35.50p 28572
26/05/2017 35.50p 35.50p 35.50p 35.50p 0
25/05/2017 35.00p 36.50p 35.00p 35.50p 45000
24/05/2017 36.00p 36.30p 34.50p 35.00p 50157
23/05/2017 36.50p 36.60p 35.00p 36.00p 30923
22/05/2017 36.50p 37.50p 35.30p 36.50p 8815
19/05/2017 36.50p 37.00p 35.60p 36.50p 27222
18/05/2017 36.50p 37.50p 35.60p 36.50p 38601
17/05/2017 34.50p 37.00p 34.50p 36.50p 118776
16/05/2017 34.00p 34.20p 34.00p 34.00p 784
15/05/2017 34.00p 34.20p 32.32p 34.00p 25826
12/05/2017 33.00p 34.20p 32.40p 34.00p 19245
11/05/2017 33.00p 33.80p 31.10p 33.00p 8550
10/05/2017 33.00p 33.80p 33.00p 33.00p 8000
09/05/2017 33.00p 33.80p 31.10p 33.00p 11320
08/05/2017 31.00p 33.15p 29.00p 33.00p 1007000
05/05/2017 31.00p 31.00p 31.00p 31.00p 0
04/05/2017 31.00p 31.00p 30.52p 31.00p 350
03/05/2017 31.25p 32.50p 31.00p 31.00p 0
02/05/2017 32.25p 32.25p 31.00p 31.25p 12867
28/04/2017 32.25p 32.39p 30.00p 32.25p 147523
27/04/2017 32.25p 33.00p 31.00p 32.25p 60757
26/04/2017 32.25p 33.00p 32.25p 32.25p 700
25/04/2017 32.25p 33.00p 32.25p 32.25p 3000
24/04/2017 32.25p 33.50p 31.50p 32.25p 27703
21/04/2017 31.00p 33.50p 30.50p 32.25p 112716
20/04/2017 31.00p 31.75p 31.00p 31.00p 686
19/04/2017 31.00p 31.45p 31.00p 31.00p 15885
18/04/2017 31.00p 32.00p 30.20p 31.00p 5770
13/04/2017 31.00p 31.00p 31.00p 31.00p 25155
12/04/2017 32.00p 32.00p 30.00p 31.00p 1000
11/04/2017 32.00p 32.00p 31.20p 32.00p 16000
10/04/2017 32.50p 32.50p 30.00p 32.00p 16208
07/04/2017 32.50p 32.50p 31.45p 32.50p 13930
06/04/2017 34.00p 34.00p 30.00p 32.50p 153705
05/04/2017 34.00p 34.00p 33.00p 34.00p 1000
04/04/2017 35.00p 35.00p 33.00p 34.00p 6100
03/04/2017 35.00p 35.00p 35.00p 35.00p 0
31/03/2017 35.00p 35.00p 35.00p 35.00p 0
30/03/2017 35.00p 35.00p 33.75p 35.00p 33703
29/03/2017 35.00p 35.00p 33.65p 35.00p 4227
28/03/2017 35.00p 35.00p 33.65p 35.00p 6073
27/03/2017 35.00p 35.00p 35.00p 35.00p 0
24/03/2017 35.00p 35.00p 35.00p 35.00p 50
23/03/2017 36.00p 37.00p 33.65p 35.00p 34591
22/03/2017 36.00p 36.00p 36.00p 36.00p 0
21/03/2017 36.00p 36.00p 36.00p 36.00p 0
20/03/2017 36.00p 36.80p 35.30p 36.00p 5650
17/03/2017 37.75p 37.75p 34.00p 36.00p 66298
16/03/2017 37.75p 39.00p 37.75p 37.75p 2544
15/03/2017 37.00p 37.75p 36.65p 37.75p 70700
14/03/2017 37.00p 37.22p 37.00p 37.00p 4188
13/03/2017 37.00p 37.22p 37.00p 37.00p 4733
10/03/2017 37.50p 38.00p 37.00p 37.00p 127500
09/03/2017 41.50p 41.50p 36.00p 37.50p 87711
08/03/2017 41.50p 41.50p 41.50p 41.50p 0
07/03/2017 39.00p 42.00p 39.00p 41.50p 84477
06/03/2017 39.00p 41.00p 37.85p 39.00p 28169
03/03/2017 39.00p 39.00p 37.80p 39.00p 1816
02/03/2017 38.50p 39.40p 38.50p 39.00p 26105
01/03/2017 38.50p 39.00p 37.85p 38.50p 12409
28/02/2017 39.00p 39.00p 36.10p 38.50p 87147
27/02/2017 40.50p 40.50p 38.00p 39.00p 66868
24/02/2017 41.50p 41.50p 39.25p 40.50p 58719
23/02/2017 41.50p 41.85p 41.50p 41.50p 2050
22/02/2017 41.50p 41.90p 41.50p 41.50p 14800
21/02/2017 40.50p 42.50p 39.00p 41.50p 76245
20/02/2017 41.50p 41.50p 40.00p 40.50p 6398
17/02/2017 41.50p 41.90p 40.00p 41.50p 20836
16/02/2017 42.00p 42.00p 41.00p 41.50p 13000
15/02/2017 42.50p 42.50p 41.00p 42.00p 2930
14/02/2017 44.50p 44.80p 42.00p 42.50p 33970
13/02/2017 42.50p 42.50p 41.50p 41.50p 107602
10/02/2017 41.50p 43.50p 40.50p 42.50p 252466
09/02/2017 41.50p 41.50p 41.50p 41.50p 0
08/02/2017 41.50p 41.50p 41.50p 41.50p 0
07/02/2017 41.50p 41.50p 40.00p 41.50p 40124
06/02/2017 40.50p 44.00p 40.50p 41.50p 50450
03/02/2017 42.50p 42.50p 37.00p 40.50p 80957
02/02/2017 42.50p 42.50p 42.00p 42.50p 3000
01/02/2017 43.00p 43.00p 40.88p 42.50p 44998
31/01/2017 43.50p 43.70p 42.48p 43.00p 23278
30/01/2017 44.00p 47.00p 43.00p 43.50p 149359
27/01/2017 36.50p 49.00p 36.15p 43.50p 314461
26/01/2017 36.50p 36.50p 36.15p 36.50p 2086
25/01/2017 36.50p 36.50p 36.05p 36.50p 19108
24/01/2017 36.50p 37.00p 36.50p 36.50p 2000
23/01/2017 36.50p 37.00p 36.15p 36.50p 10921
20/01/2017 36.50p 37.00p 36.30p 36.50p 44005
19/01/2017 36.50p 36.88p 36.50p 36.50p 3221
18/01/2017 36.50p 37.00p 36.25p 36.50p 33824
17/01/2017 34.50p 38.00p 33.90p 36.50p 77986
16/01/2017 35.00p 35.00p 34.50p 34.50p 4500
13/01/2017 35.00p 35.80p 35.00p 35.00p 14558
12/01/2017 33.50p 35.00p 33.50p 35.00p 23500
11/01/2017 32.50p 35.42p 32.05p 33.50p 34180
10/01/2017 34.00p 34.00p 30.00p 32.50p 48921
09/01/2017 35.00p 36.20p 32.00p 34.00p 47420
06/01/2017 34.50p 34.50p 33.15p 34.50p 5000
05/01/2017 34.50p 34.50p 33.65p 34.50p 1000
04/01/2017 34.50p 34.50p 34.50p 34.50p 0
03/01/2017 36.00p 36.00p 34.18p 34.50p 3335
30/12/2016 37.50p 37.50p 35.60p 36.00p 36211
29/12/2016 37.50p 37.50p 37.25p 37.50p 5000
28/12/2016 38.00p 39.50p 37.20p 37.50p 16932
23/12/2016 38.00p 39.20p 38.00p 38.00p 12729

*Close Price adjusted for both dividends and splits