GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/07/2023 9.65p 9.80p 9.50p 9.80p 183175
19/07/2023 9.55p 9.65p 9.35p 9.65p 309615
18/07/2023 9.60p 9.61p 9.30p 9.55p 56800
17/07/2023 10.00p 10.25p 9.50p 9.60p 971335
14/07/2023 9.40p 9.45p 9.30p 9.45p 154750
13/07/2023 9.40p 9.40p 9.30p 9.40p 40118
12/07/2023 9.60p 9.60p 9.26p 9.40p 15000
11/07/2023 9.75p 9.75p 9.25p 9.60p 100000
10/07/2023 9.80p 9.80p 9.50p 9.75p 42277
07/07/2023 9.80p 9.80p 9.60p 9.80p 6511
06/07/2023 9.80p 9.80p 9.60p 9.80p 32563
05/07/2023 9.80p 9.87p 9.60p 9.80p 13010
04/07/2023 9.65p 9.80p 9.60p 9.80p 5000
03/07/2023 9.65p 9.68p 9.65p 9.65p 29663
30/06/2023 9.60p 9.70p 9.55p 9.65p 224154
29/06/2023 10.35p 10.44p 9.52p 9.60p 115852
28/06/2023 10.15p 10.49p 10.00p 10.35p 166555
27/06/2023 12.88p 12.88p 10.29p 10.35p 1111707
26/06/2023 13.12p 13.12p 12.75p 12.88p 22746
23/06/2023 13.25p 13.29p 13.10p 13.12p 0
22/06/2023 13.25p 13.40p 13.25p 13.25p 38
21/06/2023 13.63p 13.63p 13.25p 13.25p 10000
20/06/2023 13.63p 13.63p 13.50p 13.63p 15756
19/06/2023 13.63p 13.63p 13.50p 13.63p 322
16/06/2023 14.00p 14.00p 13.50p 13.63p 54074
15/06/2023 13.75p 14.00p 13.70p 14.00p 188747
14/06/2023 13.75p 13.75p 13.50p 13.75p 6433
13/06/2023 13.75p 13.75p 13.70p 13.75p 0
12/06/2023 13.75p 13.75p 13.60p 13.75p 4157
09/06/2023 13.75p 13.75p 13.60p 13.75p 29485
08/06/2023 12.50p 13.99p 12.50p 13.75p 327146
07/06/2023 12.50p 12.98p 12.12p 12.50p 6392
06/06/2023 13.25p 13.25p 12.50p 12.50p 111535
05/06/2023 13.75p 13.75p 13.20p 13.25p 139583
02/06/2023 13.25p 13.49p 13.01p 13.25p 3177
01/06/2023 13.25p 13.25p 13.20p 13.25p 0
31/05/2023 13.25p 13.41p 13.25p 13.25p 2000
30/05/2023 13.25p 13.50p 13.00p 13.25p 103129
26/05/2023 14.25p 14.25p 13.25p 13.25p 165006
25/05/2023 14.25p 14.25p 14.00p 14.25p 7214
24/05/2023 14.62p 14.62p 14.05p 14.25p 55000
23/05/2023 15.00p 15.00p 14.50p 14.62p 133700
22/05/2023 15.00p 15.20p 14.86p 15.00p 22392
19/05/2023 15.00p 15.00p 14.86p 15.00p 52477
18/05/2023 14.75p 15.25p 14.75p 15.00p 57385
17/05/2023 15.13p 15.13p 14.56p 14.75p 26489
16/05/2023 15.13p 15.13p 15.03p 15.13p 136567
15/05/2023 15.13p 15.48p 15.01p 15.13p 9384
12/05/2023 15.13p 15.49p 15.00p 15.13p 15279
11/05/2023 15.00p 15.45p 14.83p 15.13p 70361
10/05/2023 15.25p 15.45p 15.00p 15.00p 22879
09/05/2023 15.75p 15.75p 15.25p 15.25p 32192
05/05/2023 15.75p 15.75p 15.50p 15.75p 8550
04/05/2023 12.75p 15.95p 12.75p 15.75p 678224
03/05/2023 12.50p 13.00p 12.35p 12.75p 138166
02/05/2023 12.75p 13.00p 12.25p 12.50p 82242
28/04/2023 13.00p 13.00p 12.75p 12.75p 3864
27/04/2023 13.12p 13.24p 12.81p 13.00p 42038
26/04/2023 13.12p 13.12p 12.83p 13.12p 152
25/04/2023 13.12p 13.25p 12.86p 13.12p 9233
24/04/2023 13.12p 13.25p 12.76p 13.12p 83551
21/04/2023 13.12p 13.20p 12.76p 13.12p 73929
20/04/2023 13.12p 13.25p 13.12p 13.12p 747
19/04/2023 13.12p 13.25p 12.89p 13.12p 32500
18/04/2023 12.50p 13.49p 12.50p 13.12p 191846
17/04/2023 12.38p 12.74p 12.23p 12.50p 57939
14/04/2023 13.25p 13.40p 12.23p 12.38p 248895
13/04/2023 13.38p 13.43p 13.25p 13.25p 5220
12/04/2023 13.38p 13.48p 13.07p 13.38p 3670
11/04/2023 13.25p 13.58p 13.01p 13.38p 49475
06/04/2023 13.25p 13.44p 13.01p 13.25p 17148
05/04/2023 13.12p 13.46p 13.03p 13.25p 69210
04/04/2023 14.00p 14.23p 13.03p 13.12p 137721
03/04/2023 14.00p 14.00p 13.60p 14.00p 75000
31/03/2023 14.25p 14.25p 13.60p 14.00p 5182
30/03/2023 14.25p 14.90p 14.00p 14.62p 331831
29/03/2023 13.88p 13.95p 13.51p 13.88p 3026
28/03/2023 13.88p 13.88p 13.51p 13.88p 848
27/03/2023 13.88p 13.88p 13.75p 13.88p 0
24/03/2023 13.88p 14.24p 13.70p 13.88p 32000
23/03/2023 13.25p 13.88p 13.25p 13.88p 80214
22/03/2023 13.75p 13.75p 13.02p 13.25p 44324
21/03/2023 12.88p 14.00p 12.88p 13.75p 173841
20/03/2023 14.25p 14.25p 12.70p 12.75p 174545
17/03/2023 13.75p 14.34p 13.55p 14.25p 182680
16/03/2023 13.75p 13.75p 13.55p 13.75p 12307
15/03/2023 15.13p 15.13p 13.00p 13.75p 383136
14/03/2023 15.13p 15.13p 15.03p 15.13p 5700
13/03/2023 15.75p 15.75p 14.50p 15.13p 146716
10/03/2023 16.00p 16.00p 15.26p 15.75p 63000
09/03/2023 16.25p 16.38p 15.66p 16.00p 11959
08/03/2023 16.75p 16.98p 16.00p 16.25p 66208
07/03/2023 16.75p 17.43p 16.53p 16.75p 183997
06/03/2023 14.50p 17.00p 14.50p 16.75p 693746
03/03/2023 14.50p 15.00p 14.06p 14.50p 47222
02/03/2023 14.50p 14.67p 14.50p 14.50p 34
01/03/2023 15.00p 15.00p 14.01p 14.50p 52329
28/02/2023 15.75p 15.75p 14.60p 15.00p 185021
27/02/2023 15.75p 15.75p 15.26p 15.75p 21064
24/02/2023 15.75p 15.75p 15.15p 15.50p 72909
23/02/2023 15.63p 15.64p 15.20p 15.50p 152000
22/02/2023 15.75p 15.99p 15.55p 15.63p 42182
21/02/2023 15.75p 15.75p 15.50p 15.75p 100000
20/02/2023 15.75p 16.09p 15.75p 15.75p 19901
17/02/2023 15.88p 15.97p 15.50p 15.75p 53136
16/02/2023 16.00p 16.20p 15.76p 15.88p 59193
15/02/2023 14.50p 16.00p 14.50p 16.00p 313588
14/02/2023 15.00p 15.20p 14.37p 14.62p 93889
13/02/2023 14.62p 15.00p 14.35p 15.00p 193726
10/02/2023 15.63p 15.63p 14.31p 14.62p 82761
09/02/2023 15.50p 15.85p 15.06p 15.63p 145582
08/02/2023 14.75p 15.50p 14.75p 15.50p 37155
07/02/2023 13.88p 15.22p 13.78p 14.75p 441744
06/02/2023 14.25p 14.25p 13.80p 13.88p 61435
03/02/2023 14.50p 14.50p 14.20p 14.25p 43758
02/02/2023 14.50p 14.59p 14.20p 14.50p 133877
01/02/2023 14.38p 14.75p 14.17p 14.50p 58420
31/01/2023 15.00p 15.00p 14.00p 14.38p 99100
30/01/2023 15.25p 15.25p 14.01p 15.00p 365576
27/01/2023 15.75p 15.78p 15.05p 15.25p 66975
26/01/2023 15.75p 15.80p 15.75p 15.75p 50000
25/01/2023 16.50p 16.50p 15.52p 15.75p 106744
24/01/2023 16.88p 17.01p 15.50p 16.50p 209766
23/01/2023 14.75p 17.26p 14.75p 16.88p 1757060
20/01/2023 12.88p 14.00p 12.55p 13.75p 369652
19/01/2023 12.88p 13.00p 12.58p 12.75p 111000
18/01/2023 13.12p 13.12p 12.76p 12.88p 85883
17/01/2023 13.25p 13.50p 12.50p 13.12p 303677
16/01/2023 14.00p 14.85p 13.05p 13.25p 251886
13/01/2023 12.13p 14.49p 12.06p 14.00p 474425
12/01/2023 12.63p 12.74p 12.05p 12.13p 267550
11/01/2023 12.88p 12.88p 12.50p 12.63p 54608
10/01/2023 13.63p 14.00p 12.75p 12.88p 446166
09/01/2023 13.63p 13.63p 13.26p 13.38p 235827
06/01/2023 14.25p 14.40p 13.10p 13.63p 373891
05/01/2023 14.50p 14.99p 14.01p 14.25p 87190
04/01/2023 15.25p 15.25p 14.00p 14.50p 212998
03/01/2023 15.38p 15.49p 15.01p 15.25p 29895
30/12/2022 15.38p 15.51p 15.05p 15.38p 11000
29/12/2022 15.38p 15.38p 15.01p 15.38p 4435
28/12/2022 15.25p 15.69p 14.59p 15.38p 322654
23/12/2022 15.25p 15.68p 15.20p 15.25p 65643
22/12/2022 15.75p 15.75p 15.25p 15.25p 34212
21/12/2022 15.63p 15.90p 14.67p 15.75p 188716
20/12/2022 14.88p 16.00p 14.76p 15.63p 215605
19/12/2022 14.38p 15.00p 14.25p 14.88p 215671
16/12/2022 15.75p 15.75p 13.10p 14.38p 536838
15/12/2022 18.13p 18.13p 15.00p 15.75p 425088
14/12/2022 18.38p 18.38p 17.85p 18.13p 24242
13/12/2022 18.50p 18.50p 17.75p 18.38p 136092
12/12/2022 17.50p 19.00p 17.50p 18.50p 152787
09/12/2022 15.50p 18.50p 15.11p 17.50p 458243
08/12/2022 16.00p 16.00p 15.50p 15.50p 78833
07/12/2022 14.88p 16.49p 14.80p 16.00p 98566
06/12/2022 14.25p 15.00p 14.25p 14.88p 94304
05/12/2022 14.75p 14.92p 14.75p 14.75p 0
02/12/2022 14.75p 14.75p 14.55p 14.75p 13587
01/12/2022 14.75p 14.94p 14.55p 14.75p 1003
30/11/2022 14.75p 15.00p 14.75p 14.75p 25000
29/11/2022 15.50p 15.50p 14.51p 14.75p 84582
28/11/2022 15.75p 15.75p 15.00p 15.50p 12231
25/11/2022 15.75p 15.75p 15.00p 15.75p 16264
24/11/2022 15.50p 15.75p 15.00p 15.75p 61777
23/11/2022 15.50p 15.50p 15.01p 15.50p 15697
22/11/2022 15.50p 15.50p 15.40p 15.50p 9737
21/11/2022 15.50p 15.50p 15.01p 15.50p 8953
18/11/2022 15.50p 15.50p 15.01p 15.50p 1060
17/11/2022 16.00p 16.00p 15.05p 15.50p 160000
16/11/2022 16.00p 16.45p 15.50p 16.00p 33664
15/11/2022 15.75p 16.00p 15.61p 15.75p 7763
14/11/2022 15.75p 16.00p 15.75p 15.75p 1490
11/11/2022 15.13p 16.00p 15.13p 15.75p 77777
10/11/2022 15.13p 15.17p 14.76p 15.13p 20068
09/11/2022 15.25p 15.25p 14.75p 15.13p 71042
08/11/2022 15.25p 15.40p 15.25p 15.25p 35000
07/11/2022 15.25p 15.32p 15.00p 15.25p 7100
04/11/2022 15.25p 15.25p 15.25p 15.25p 5524
03/11/2022 15.25p 15.25p 15.24p 15.25p 33523
02/11/2022 15.25p 15.27p 15.00p 15.25p 10139
01/11/2022 15.25p 15.27p 15.00p 15.25p 12985
31/10/2022 15.25p 15.32p 15.00p 15.25p 7411
28/10/2022 15.25p 15.28p 14.81p 15.25p 50780
27/10/2022 15.25p 15.50p 15.00p 15.25p 15542
26/10/2022 15.25p 15.49p 13.65p 15.25p 299727
25/10/2022 16.37p 16.37p 14.77p 15.25p 34903
24/10/2022 16.37p 16.37p 15.75p 16.37p 15924
21/10/2022 16.37p 16.37p 15.75p 16.37p 5911
20/10/2022 16.37p 16.37p 16.23p 16.37p 20587
19/10/2022 16.37p 16.37p 16.25p 16.37p 196
18/10/2022 16.50p 16.50p 16.00p 16.37p 39657
17/10/2022 16.37p 16.50p 16.01p 16.50p 38723
14/10/2022 16.37p 16.37p 16.30p 16.37p 5000
13/10/2022 16.37p 16.37p 16.25p 16.37p 3758
12/10/2022 16.37p 16.37p 16.27p 16.37p 6299
11/10/2022 16.37p 16.37p 16.25p 16.37p 3000
10/10/2022 16.37p 16.37p 16.25p 16.37p 31333
07/10/2022 16.37p 16.37p 16.25p 16.37p 2794
06/10/2022 16.37p 16.50p 16.28p 16.37p 7197
05/10/2022 16.37p 16.37p 16.25p 16.37p 19938
04/10/2022 16.37p 16.37p 16.31p 16.37p 300

*Close Price adjusted for both dividends and splits