GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/02/2014 95.50p 99.50p 94.75p 99.50p 32000
05/02/2014 95.50p 96.85p 94.00p 95.50p 13699
04/02/2014 98.50p 98.85p 93.00p 95.50p 54642
03/02/2014 100.00p 100.00p 97.45p 98.50p 13795
31/01/2014 98.00p 101.80p 98.00p 100.00p 7942
30/01/2014 103.00p 106.00p 97.00p 98.00p 137046
29/01/2014 97.00p 104.00p 97.00p 103.00p 28941
28/01/2014 97.00p 98.00p 96.10p 97.00p 53532
27/01/2014 104.00p 104.50p 96.00p 97.00p 76142
24/01/2014 104.50p 104.50p 102.00p 104.00p 26729
23/01/2014 108.00p 108.00p 103.50p 104.50p 17726
22/01/2014 108.00p 110.00p 107.30p 108.00p 64284
21/01/2014 103.00p 110.00p 103.00p 108.00p 81174
20/01/2014 101.50p 104.80p 101.50p 103.00p 26579
17/01/2014 98.50p 104.00p 98.00p 101.50p 158466
16/01/2014 95.00p 100.00p 94.25p 98.00p 56355
15/01/2014 94.50p 95.00p 94.05p 95.00p 14623
14/01/2014 94.50p 94.95p 94.00p 94.50p 0
13/01/2014 94.00p 94.95p 94.00p 94.50p 10182
10/01/2014 94.00p 95.00p 93.00p 94.00p 22618
09/01/2014 93.00p 95.00p 92.00p 94.00p 371314
08/01/2014 91.00p 95.00p 91.00p 93.00p 16195
07/01/2014 91.00p 92.00p 91.00p 91.00p 12935
06/01/2014 91.00p 92.00p 90.65p 91.00p 17692
03/01/2014 91.00p 91.00p 90.50p 91.00p 4231
02/01/2014 91.00p 91.90p 90.10p 91.00p 3789
31/12/2013 94.00p 94.00p 90.50p 91.00p 22000
30/12/2013 94.00p 95.80p 94.00p 94.00p 1714
27/12/2013 94.00p 96.00p 92.00p 94.00p 4290
24/12/2013 94.00p 94.00p 93.20p 94.00p 163
23/12/2013 94.00p 96.00p 92.00p 94.00p 110304
20/12/2013 90.00p 94.00p 88.04p 94.00p 29953
19/12/2013 90.50p 91.00p 87.50p 89.00p 78455
18/12/2013 90.50p 90.50p 90.00p 90.50p 4444
17/12/2013 90.50p 90.50p 89.00p 89.00p 16560
16/12/2013 90.00p 90.50p 90.00p 90.50p 29500
13/12/2013 90.00p 90.70p 89.02p 90.00p 62370
12/12/2013 90.00p 90.00p 89.36p 90.00p 8477
11/12/2013 90.00p 90.50p 89.00p 89.00p 21035
10/12/2013 90.00p 90.00p 88.10p 90.00p 6377
09/12/2013 89.50p 90.00p 89.50p 90.00p 14731
06/12/2013 89.00p 90.00p 88.00p 89.00p 20604
05/12/2013 89.00p 89.60p 88.00p 89.00p 16062
04/12/2013 90.50p 90.50p 88.00p 89.00p 15656
03/12/2013 95.00p 95.00p 89.00p 90.50p 51167
02/12/2013 95.00p 95.00p 94.90p 95.00p 4214
29/11/2013 95.00p 95.00p 94.10p 95.00p 14137
28/11/2013 95.00p 95.00p 93.00p 95.00p 8902
27/11/2013 95.00p 95.60p 94.00p 95.00p 0
26/11/2013 95.00p 95.60p 94.00p 95.00p 16728
25/11/2013 95.00p 95.70p 94.10p 95.00p 7705
22/11/2013 94.50p 96.00p 93.15p 95.00p 15611
21/11/2013 99.50p 102.00p 94.00p 94.50p 66786
20/11/2013 99.50p 101.00p 98.50p 99.50p 19136
19/11/2013 97.50p 101.00p 97.01p 99.50p 67602
18/11/2013 92.50p 98.00p 92.33p 97.50p 119271
15/11/2013 92.50p 92.95p 92.25p 92.50p 2655
14/11/2013 92.50p 93.00p 92.25p 92.50p 14953
13/11/2013 92.50p 92.50p 92.10p 92.50p 16500
12/11/2013 92.50p 93.00p 92.00p 92.50p 39638
11/11/2013 92.50p 92.50p 92.15p 92.50p 3137
08/11/2013 92.50p 92.95p 92.15p 92.50p 18069
07/11/2013 93.00p 93.00p 90.50p 92.50p 159530
06/11/2013 92.00p 94.00p 92.00p 93.00p 39768
05/11/2013 92.00p 93.80p 91.00p 92.00p 13127
04/11/2013 93.00p 93.80p 91.00p 92.00p 20598
01/11/2013 87.00p 93.50p 87.00p 93.00p 119229
31/10/2013 90.50p 90.60p 86.12p 87.00p 36696
30/10/2013 89.00p 93.00p 88.78p 90.50p 152150
29/10/2013 83.00p 89.95p 82.00p 89.00p 296244
28/10/2013 78.50p 79.85p 78.50p 78.50p 3800
25/10/2013 77.50p 78.60p 77.00p 78.50p 22541
24/10/2013 74.50p 79.96p 72.50p 77.50p 98285
23/10/2013 72.50p 72.60p 72.00p 72.50p 457991
22/10/2013 72.50p 72.90p 71.00p 72.50p 47785
21/10/2013 74.50p 74.50p 72.00p 72.50p 28331
18/10/2013 75.00p 75.15p 73.00p 74.50p 6145
17/10/2013 74.00p 75.20p 73.75p 75.00p 47245
16/10/2013 76.50p 76.50p 73.00p 74.00p 17047
15/10/2013 76.50p 76.50p 76.01p 76.50p 2630
14/10/2013 76.50p 76.70p 75.00p 76.50p 22877
11/10/2013 71.00p 77.00p 71.00p 76.50p 96192
10/10/2013 73.00p 73.00p 70.00p 71.00p 151380
09/10/2013 77.50p 77.50p 71.00p 72.50p 151209
08/10/2013 81.50p 81.55p 77.01p 77.50p 44952
07/10/2013 83.50p 83.50p 81.00p 81.50p 32197
04/10/2013 83.50p 83.90p 82.00p 83.50p 7021
03/10/2013 85.00p 85.00p 82.00p 83.50p 31565
02/10/2013 85.00p 85.00p 83.00p 85.00p 4935
01/10/2013 85.00p 85.00p 83.50p 85.00p 3412
30/09/2013 85.00p 87.00p 83.00p 85.00p 41114
27/09/2013 85.00p 85.00p 84.00p 85.00p 4450
26/09/2013 85.00p 85.00p 83.50p 85.00p 5635
25/09/2013 85.00p 85.80p 83.50p 85.00p 10165
24/09/2013 85.00p 86.00p 83.50p 85.00p 1660
23/09/2013 85.00p 85.00p 83.20p 85.00p 11682
20/09/2013 85.00p 87.00p 83.80p 85.00p 16789
19/09/2013 84.50p 87.00p 84.50p 85.00p 15328
18/09/2013 82.00p 86.00p 81.50p 84.50p 59383
17/09/2013 81.00p 83.00p 81.00p 82.00p 84715
16/09/2013 80.50p 83.00p 80.50p 81.00p 48948
13/09/2013 80.00p 82.00p 79.10p 80.50p 27355
12/09/2013 80.00p 80.00p 79.10p 80.00p 500
11/09/2013 79.50p 80.90p 78.90p 80.00p 26958
10/09/2013 79.50p 80.25p 78.90p 79.50p 3092
09/09/2013 79.50p 79.50p 78.00p 79.50p 10982
06/09/2013 79.50p 79.50p 78.15p 79.50p 2000
05/09/2013 83.00p 83.00p 78.00p 79.50p 27832
04/09/2013 84.00p 84.20p 81.20p 83.00p 9914
03/09/2013 81.00p 84.50p 81.00p 84.00p 37415
02/09/2013 76.00p 82.00p 75.20p 81.00p 41211
30/08/2013 76.00p 78.00p 76.00p 76.00p 2536
29/08/2013 75.50p 77.00p 75.50p 76.00p 3000
28/08/2013 81.00p 81.80p 73.20p 75.50p 67732
27/08/2013 82.00p 82.75p 80.00p 81.00p 33224
23/08/2013 82.00p 82.80p 81.10p 82.00p 12190
22/08/2013 83.00p 83.21p 82.00p 82.00p 20000
21/08/2013 80.50p 84.50p 80.00p 83.50p 74355
20/08/2013 78.50p 82.00p 78.00p 80.50p 61389
19/08/2013 76.00p 78.50p 75.00p 78.50p 37830
16/08/2013 76.00p 77.00p 75.20p 76.00p 8597
15/08/2013 76.00p 76.97p 76.00p 76.00p 3977
14/08/2013 78.00p 78.00p 75.00p 76.00p 56082
13/08/2013 82.00p 83.00p 77.00p 78.00p 109160
12/08/2013 81.50p 84.00p 81.50p 82.50p 119665
09/08/2013 76.00p 82.70p 76.00p 81.50p 92879
08/08/2013 71.00p 77.00p 70.60p 76.00p 60775
07/08/2013 71.00p 72.85p 70.40p 71.50p 0
06/08/2013 71.00p 72.85p 70.40p 71.00p 4500
05/08/2013 70.50p 73.00p 70.50p 71.00p 28066
02/08/2013 70.00p 70.50p 69.86p 70.50p 28375
01/08/2013 70.50p 70.50p 70.00p 70.00p 12825
31/07/2013 70.50p 71.50p 70.50p 70.50p 2797
30/07/2013 70.50p 71.50p 70.50p 70.50p 2770
29/07/2013 71.50p 72.00p 70.50p 70.50p 25025
26/07/2013 70.50p 72.95p 70.50p 71.50p 38620
25/07/2013 70.50p 71.50p 69.50p 70.50p 9550
24/07/2013 71.00p 71.50p 68.50p 70.50p 16976
23/07/2013 66.50p 69.00p 66.00p 68.50p 107337
22/07/2013 66.50p 67.95p 66.00p 66.50p 117416
19/07/2013 70.50p 70.50p 66.50p 66.50p 143036
18/07/2013 70.50p 71.50p 70.00p 70.00p 37257
17/07/2013 70.75p 72.50p 70.00p 70.75p 10502
16/07/2013 74.00p 74.30p 65.00p 70.75p 203347
15/07/2013 64.50p 67.00p 64.50p 65.00p 41117
12/07/2013 62.50p 64.50p 62.00p 64.50p 8174
11/07/2013 62.00p 63.00p 62.00p 62.00p 6200
10/07/2013 61.50p 62.00p 61.50p 62.00p 2000
09/07/2013 61.50p 61.60p 61.50p 61.50p 2300
08/07/2013 61.50p 62.00p 60.60p 61.50p 0
05/07/2013 61.00p 62.00p 60.60p 61.50p 57852
04/07/2013 61.00p 61.00p 61.00p 61.00p 5000
03/07/2013 61.00p 61.00p 61.00p 61.00p 7699
02/07/2013 61.00p 62.00p 61.00p 61.00p 37700
01/07/2013 61.00p 61.00p 61.00p 61.00p 13878
28/06/2013 61.00p 65.00p 58.00p 65.00p 17610
27/06/2013 61.00p 61.25p 61.00p 61.00p 856
26/06/2013 61.00p 61.00p 60.00p 61.00p 126
25/06/2013 61.00p 61.25p 61.00p 61.00p 2000
24/06/2013 64.50p 64.50p 61.00p 61.00p 35335
21/06/2013 64.50p 67.00p 63.00p 64.50p 75713
20/06/2013 56.25p 66.00p 56.25p 64.50p 178130
19/06/2013 56.25p 56.25p 55.51p 56.25p 1000
18/06/2013 56.25p 56.25p 55.51p 56.25p 0
17/06/2013 56.25p 56.25p 55.51p 56.25p 0
14/06/2013 56.25p 56.25p 55.51p 56.25p 20000
13/06/2013 56.75p 56.75p 55.51p 56.25p 13232
12/06/2013 56.75p 57.20p 55.51p 56.75p 21756
11/06/2013 56.75p 56.75p 55.51p 56.75p 13071
10/06/2013 56.50p 57.50p 55.51p 56.75p 19451
07/06/2013 57.50p 57.50p 55.25p 56.50p 50752
06/06/2013 58.50p 60.00p 57.25p 58.00p 14190
05/06/2013 58.50p 58.50p 57.50p 58.50p 0
04/06/2013 57.50p 58.50p 57.50p 58.50p 11734
03/06/2013 57.50p 57.70p 57.50p 57.50p 3540
31/05/2013 58.50p 58.50p 57.15p 57.50p 11870
30/05/2013 58.50p 59.50p 57.15p 58.50p 10300
29/05/2013 58.50p 59.50p 57.15p 58.50p 3421
28/05/2013 58.50p 59.90p 57.30p 58.50p 0
24/05/2013 58.50p 59.90p 57.30p 58.50p 15746
23/05/2013 56.00p 58.50p 55.25p 58.50p 22276
22/05/2013 56.00p 56.70p 55.30p 56.00p 61372
21/05/2013 56.00p 56.70p 55.55p 56.00p 80564
20/05/2013 56.00p 56.70p 55.55p 56.00p 6676
17/05/2013 55.25p 56.75p 52.25p 56.00p 71385
16/05/2013 62.00p 62.00p 55.00p 55.50p 87988
15/05/2013 63.00p 63.00p 61.00p 62.00p 18200
14/05/2013 62.50p 64.35p 62.50p 63.00p 7001
13/05/2013 63.50p 63.50p 62.50p 62.50p 11306
10/05/2013 60.00p 64.00p 59.80p 63.00p 51837
09/05/2013 60.00p 60.95p 59.75p 60.00p 12851
08/05/2013 60.00p 60.95p 60.00p 60.00p 468
07/05/2013 60.00p 60.85p 60.00p 60.00p 564569
03/05/2013 60.00p 60.75p 60.00p 60.00p 0
02/05/2013 60.00p 60.75p 60.00p 60.00p 260897
01/05/2013 60.00p 61.00p 59.00p 60.00p 15216
30/04/2013 60.00p 61.00p 59.75p 60.00p 14858
29/04/2013 60.00p 60.90p 60.00p 60.00p 4147
26/04/2013 60.00p 61.00p 59.50p 60.00p 535116
25/04/2013 60.00p 61.00p 59.50p 60.00p 12552

*Close Price adjusted for both dividends and splits