GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2011 20.50p 20.50p 20.50p 20.50p 0
21/09/2011 20.50p 20.50p 20.50p 20.50p 0
20/09/2011 20.50p 20.50p 20.50p 20.50p 0
19/09/2011 20.50p 20.50p 20.50p 20.50p 0
16/09/2011 20.50p 20.50p 20.50p 20.50p 0
15/09/2011 20.50p 20.50p 20.50p 20.50p 0
14/09/2011 20.50p 20.50p 19.75p 20.50p 5000
13/09/2011 20.50p 20.50p 19.75p 20.50p 5000
12/09/2011 20.50p 20.50p 19.75p 20.50p 5000
09/09/2011 20.50p 20.50p 19.00p 20.50p 0
08/09/2011 20.50p 20.50p 19.00p 20.50p 0
07/09/2011 20.50p 20.50p 19.00p 20.50p 0
06/09/2011 19.00p 20.50p 19.00p 20.50p 30000
05/09/2011 19.00p 19.70p 19.00p 19.00p 15
02/09/2011 19.00p 19.00p 18.30p 19.00p 0
01/09/2011 19.00p 19.00p 18.30p 19.00p 1500
31/08/2011 19.00p 19.50p 19.00p 19.00p 0
30/08/2011 19.50p 19.50p 19.00p 19.00p 5000
26/08/2011 19.50p 19.56p 19.50p 19.50p 0
25/08/2011 19.50p 19.56p 19.50p 19.50p 0
24/08/2011 19.50p 19.56p 19.50p 19.50p 10000
23/08/2011 19.50p 19.70p 19.00p 19.50p 0
22/08/2011 19.50p 19.70p 19.00p 19.50p 0
19/08/2011 19.50p 19.70p 19.00p 19.50p 0
18/08/2011 19.50p 19.70p 19.00p 19.50p 0
17/08/2011 19.50p 19.70p 19.00p 19.50p 0
16/08/2011 19.50p 19.70p 19.00p 19.50p 0
15/08/2011 19.00p 19.70p 19.00p 19.50p 5000
12/08/2011 19.50p 19.50p 18.50p 18.50p 0
11/08/2011 19.50p 19.50p 19.50p 19.50p 0
10/08/2011 20.50p 20.50p 19.50p 19.50p 8461
09/08/2011 20.50p 20.85p 20.50p 20.50p 7461
08/08/2011 20.50p 20.50p 20.00p 20.50p 0
05/08/2011 20.50p 21.75p 20.00p 20.50p 10000
04/08/2011 21.75p 21.75p 21.75p 21.75p 0
03/08/2011 21.75p 21.75p 21.75p 21.75p 0
02/08/2011 21.75p 21.75p 21.75p 21.75p 0
01/08/2011 21.75p 21.75p 21.75p 21.75p 0
29/07/2011 21.75p 22.00p 21.65p 21.75p 0
28/07/2011 21.75p 22.00p 21.65p 21.75p 0
27/07/2011 21.75p 22.00p 21.65p 21.75p 0
26/07/2011 21.75p 22.00p 21.65p 21.75p 0
25/07/2011 22.00p 22.00p 21.65p 21.75p 5000
22/07/2011 22.00p 22.00p 21.50p 22.00p 0
21/07/2011 22.00p 22.00p 21.50p 22.00p 0
20/07/2011 22.00p 22.00p 21.50p 22.00p 0
19/07/2011 22.00p 22.00p 21.50p 22.00p 0
18/07/2011 21.50p 22.00p 21.50p 22.00p 6000
15/07/2011 20.87p 20.87p 20.75p 20.87p 0
14/07/2011 20.87p 22.13p 20.75p 20.87p 0
13/07/2011 20.87p 22.13p 20.75p 20.87p 0
12/07/2011 20.87p 22.13p 20.75p 20.87p 0
11/07/2011 20.75p 22.13p 20.75p 20.87p 0
08/07/2011 20.87p 20.87p 20.87p 20.87p 0
07/07/2011 20.75p 20.87p 20.00p 20.87p 0
06/07/2011 20.75p 20.75p 20.00p 20.75p 15000
05/07/2011 20.75p 20.75p 20.02p 20.75p 0
04/07/2011 20.75p 20.75p 20.02p 20.75p 3911
01/07/2011 21.00p 21.00p 20.00p 20.75p 17000
30/06/2011 21.00p 21.00p 20.25p 21.00p 20000
29/06/2011 21.00p 21.00p 20.20p 21.00p 0
28/06/2011 21.00p 21.00p 20.20p 21.00p 0
27/06/2011 21.00p 21.00p 20.20p 21.00p 6000
24/06/2011 21.00p 21.00p 21.00p 21.00p 0
23/06/2011 21.00p 21.00p 21.00p 21.00p 0
22/06/2011 21.00p 21.00p 21.00p 21.00p 0
21/06/2011 21.00p 21.00p 21.00p 21.00p 0
20/06/2011 21.00p 21.00p 21.00p 21.00p 0
17/06/2011 21.50p 22.00p 21.00p 21.00p 0
16/06/2011 21.50p 22.00p 21.50p 21.50p 0
15/06/2011 21.13p 22.00p 21.13p 21.50p 87500
14/06/2011 21.13p 21.13p 20.34p 21.13p 0
13/06/2011 21.13p 21.13p 20.34p 21.13p 630
10/06/2011 21.00p 21.00p 20.90p 21.00p 0
09/06/2011 21.00p 21.00p 20.90p 21.00p 0
08/06/2011 21.00p 21.00p 20.90p 21.00p 0
07/06/2011 21.00p 21.00p 20.90p 21.00p 0
06/06/2011 21.00p 21.00p 20.90p 21.00p 8033
03/06/2011 21.00p 21.00p 20.03p 21.00p 0
02/06/2011 21.00p 21.00p 20.03p 21.00p 11630
01/06/2011 21.13p 21.13p 21.00p 21.00p 0
31/05/2011 21.00p 21.00p 21.00p 21.00p 0
27/05/2011 21.00p 21.00p 21.00p 21.00p 31
26/05/2011 21.00p 21.00p 20.10p 21.00p 0
25/05/2011 21.00p 21.00p 20.10p 21.00p 0
24/05/2011 21.00p 21.00p 20.10p 21.00p 2084
23/05/2011 21.50p 21.50p 21.00p 21.00p 6000
20/05/2011 22.00p 22.00p 21.30p 21.50p 10000
19/05/2011 22.50p 22.50p 21.00p 22.50p 10000
18/05/2011 22.75p 22.75p 22.38p 22.50p 4795
17/05/2011 22.75p 23.25p 22.75p 22.75p 0
16/05/2011 22.75p 23.25p 22.75p 22.75p 0
13/05/2011 23.25p 23.25p 23.05p 23.25p 0
12/05/2011 23.50p 23.50p 23.05p 23.25p 2831
11/05/2011 24.50p 24.50p 23.23p 23.50p 20000
10/05/2011 25.50p 25.50p 24.00p 24.50p 18347
09/05/2011 25.50p 25.50p 24.00p 25.50p 61062
06/05/2011 26.00p 26.00p 25.35p 25.50p 4366
05/05/2011 27.25p 27.25p 25.80p 26.00p 34571
04/05/2011 27.25p 28.38p 26.80p 27.25p 1571
03/05/2011 26.50p 29.00p 26.50p 27.25p 61123
28/04/2011 24.50p 29.12p 24.50p 26.50p 206872
27/04/2011 17.50p 26.50p 17.35p 24.75p 145243
26/04/2011 17.50p 18.00p 17.25p 17.50p 0
21/04/2011 17.25p 18.00p 17.25p 17.50p 5000
20/04/2011 17.25p 18.00p 17.00p 17.25p 0
19/04/2011 17.25p 18.00p 17.00p 17.25p 0
18/04/2011 17.00p 18.00p 17.00p 17.25p 88660
15/04/2011 17.00p 17.75p 17.00p 17.00p 11000
14/04/2011 17.00p 18.00p 17.00p 17.00p 0
13/04/2011 17.00p 18.00p 17.00p 17.00p 25750
12/04/2011 17.00p 17.00p 16.50p 17.00p 0
11/04/2011 17.00p 17.00p 16.50p 17.00p 0
08/04/2011 16.50p 17.00p 16.50p 17.00p 100000
07/04/2011 16.50p 16.70p 16.50p 16.50p 0
06/04/2011 16.50p 16.70p 16.50p 16.50p 0
05/04/2011 16.50p 16.70p 16.50p 16.50p 0
04/04/2011 16.50p 16.70p 16.50p 16.50p 20000
01/04/2011 16.25p 16.50p 16.00p 16.50p 145062
31/03/2011 16.25p 16.25p 15.00p 16.25p 0
30/03/2011 16.25p 16.25p 15.00p 16.25p 35000
29/03/2011 16.00p 16.00p 15.25p 16.00p 2500
28/03/2011 16.00p 16.00p 16.00p 16.00p 0
25/03/2011 16.00p 16.00p 16.00p 16.00p 4900
24/03/2011 16.00p 16.13p 15.00p 16.00p 0
23/03/2011 16.13p 16.13p 15.00p 16.00p 13513
22/03/2011 16.00p 16.10p 16.00p 16.00p 0
21/03/2011 16.00p 16.10p 16.00p 16.00p 24643
18/03/2011 16.37p 16.37p 16.00p 16.00p 5000
17/03/2011 16.37p 16.37p 16.00p 16.37p 5000
16/03/2011 16.37p 16.37p 15.00p 16.37p 10000
15/03/2011 16.37p 16.37p 16.00p 16.37p 16096
14/03/2011 16.50p 16.50p 16.20p 16.37p 1148
11/03/2011 16.37p 16.50p 16.00p 16.37p 0
10/03/2011 16.50p 16.37p 16.00p 16.37p 0
09/03/2011 16.50p 16.37p 16.00p 16.37p 2984
08/03/2011 16.50p 18.00p 15.75p 16.50p 0
07/03/2011 16.25p 18.00p 15.75p 16.50p 0
04/03/2011 16.25p 18.00p 15.75p 16.25p 0
03/03/2011 16.25p 18.00p 15.75p 16.25p 0
02/03/2011 16.25p 18.00p 15.75p 16.25p 0
01/03/2011 16.25p 18.00p 15.75p 16.25p 0
28/02/2011 16.25p 18.00p 15.75p 16.25p 0
25/02/2011 16.25p 18.00p 15.75p 16.25p 0
24/02/2011 16.25p 16.50p 16.24p 16.25p 0
23/02/2011 16.50p 16.50p 16.24p 16.25p 0
22/02/2011 16.50p 16.50p 16.24p 16.50p 4735
21/02/2011 16.13p 16.13p 15.80p 16.13p 0
18/02/2011 16.13p 16.13p 15.80p 16.13p 620
17/02/2011 16.13p 16.13p 15.99p 16.13p 0
16/02/2011 16.13p 16.13p 15.99p 16.13p 0
15/02/2011 16.13p 16.13p 15.99p 16.13p 50
14/02/2011 16.00p 16.13p 16.00p 16.13p 4950
11/02/2011 16.00p 16.00p 15.00p 16.00p 0
10/02/2011 16.00p 16.00p 15.00p 16.00p 0
09/02/2011 15.50p 16.00p 15.50p 16.00p 5449
08/02/2011 15.50p 16.00p 15.50p 16.00p 5000
07/02/2011 16.00p 16.00p 15.00p 16.00p 0
04/02/2011 16.00p 16.00p 15.00p 16.00p 0
03/02/2011 16.00p 16.00p 15.00p 16.00p 0
02/02/2011 16.00p 16.00p 15.00p 16.00p 0
01/02/2011 16.00p 16.00p 16.00p 16.00p 0
31/01/2011 16.00p 16.00p 16.00p 16.00p 0
28/01/2011 16.00p 16.00p 16.00p 16.00p 0
27/01/2011 16.00p 16.00p 16.00p 16.00p 0
26/01/2011 16.00p 16.00p 16.00p 16.00p 0
25/01/2011 16.00p 16.00p 16.00p 16.00p 0
24/01/2011 16.00p 16.00p 15.60p 16.00p 3000
21/01/2011 16.00p 16.00p 16.00p 16.00p 0
20/01/2011 16.25p 16.34p 15.50p 16.00p 32631
19/01/2011 16.25p 16.25p 16.25p 16.25p 0
18/01/2011 16.00p 16.34p 16.00p 16.25p 2984
17/01/2011 15.05p 16.00p 15.05p 16.00p 25000
14/01/2011 15.00p 16.00p 14.50p 16.00p 0
13/01/2011 15.00p 16.00p 14.50p 16.00p 33846
12/01/2011 14.50p 15.00p 14.00p 14.50p 0
11/01/2011 14.50p 15.00p 14.00p 14.50p 0
10/01/2011 14.50p 15.00p 14.00p 14.50p 110000
07/01/2011 14.50p 14.50p 14.50p 14.50p 0
06/01/2011 14.50p 14.50p 14.50p 14.50p 0
05/01/2011 14.75p 14.75p 14.00p 14.75p 1307692
04/01/2011 14.75p 14.75p 14.75p 14.75p 0
31/12/2010 14.75p 14.75p 14.75p 14.75p 0
30/12/2010 14.75p 14.75p 14.00p 14.75p 500000
29/12/2010 14.75p 14.75p 14.75p 14.75p 0
24/12/2010 14.75p 14.75p 14.75p 14.75p 0
23/12/2010 14.75p 14.99p 14.75p 14.75p 4560
22/12/2010 14.75p 14.75p 14.00p 14.75p 50000
21/12/2010 14.75p 15.00p 14.75p 14.75p 50000
20/12/2010 14.00p 15.00p 14.00p 14.75p 283754
17/12/2010 14.00p 14.00p 14.00p 14.00p 0
16/12/2010 14.00p 14.00p 14.00p 14.00p 0
15/12/2010 14.00p 14.00p 14.00p 14.00p 0
14/12/2010 14.00p 14.00p 14.00p 14.00p 0
13/12/2010 14.00p 14.00p 14.00p 14.00p 0
10/12/2010 14.00p 14.00p 13.00p 14.00p 5000
09/12/2010 14.00p 14.00p 14.00p 14.00p 0
08/12/2010 14.00p 14.00p 14.00p 14.00p 0
07/12/2010 14.00p 14.00p 14.00p 14.00p 0
06/12/2010 14.00p 14.00p 13.10p 14.00p 3000

*Close Price adjusted for both dividends and splits