GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2022 16.37p 16.37p 16.33p 16.37p 2826
30/09/2022 17.25p 17.25p 16.25p 16.37p 89908
29/09/2022 17.25p 17.25p 16.93p 17.25p 11799
28/09/2022 17.00p 17.25p 16.55p 17.25p 37812
27/09/2022 16.75p 16.75p 16.64p 16.75p 6474
26/09/2022 16.75p 16.75p 16.65p 16.75p 8440
23/09/2022 17.25p 17.40p 16.51p 16.75p 217150
22/09/2022 18.25p 18.50p 17.01p 17.25p 439899
21/09/2022 18.50p 18.50p 18.02p 18.25p 11035
20/09/2022 18.50p 18.50p 18.01p 18.50p 13938
16/09/2022 18.50p 18.80p 18.20p 18.50p 35866
15/09/2022 18.50p 18.80p 18.21p 18.50p 543
14/09/2022 18.50p 18.80p 18.20p 18.50p 18538
13/09/2022 19.50p 19.50p 18.20p 18.50p 199189
12/09/2022 19.50p 19.50p 19.40p 19.50p 2000
09/09/2022 19.50p 19.50p 18.51p 19.50p 27466
08/09/2022 19.25p 19.90p 18.50p 19.50p 74500
07/09/2022 19.10p 19.50p 18.22p 19.25p 62569
06/09/2022 19.00p 19.48p 18.22p 19.10p 40895
05/09/2022 20.25p 20.40p 18.61p 19.00p 104156
02/09/2022 19.25p 20.44p 19.25p 20.25p 99174
01/09/2022 19.50p 20.00p 19.13p 19.25p 57447
31/08/2022 19.00p 19.68p 19.00p 19.50p 21039
30/08/2022 18.75p 19.49p 18.54p 19.00p 61732
26/08/2022 18.25p 18.99p 18.25p 18.75p 23542
25/08/2022 18.25p 18.49p 18.00p 18.25p 25170
24/08/2022 18.38p 18.49p 18.16p 18.25p 26275
23/08/2022 19.00p 19.38p 18.04p 18.38p 160884
22/08/2022 21.00p 21.00p 18.55p 19.00p 362139
19/08/2022 21.00p 21.48p 20.91p 21.00p 45697
18/08/2022 21.75p 21.75p 21.00p 21.00p 30000
17/08/2022 21.75p 21.78p 21.08p 21.75p 37596
16/08/2022 21.75p 22.17p 21.00p 21.00p 34782
15/08/2022 21.50p 22.27p 20.00p 21.75p 278459
12/08/2022 21.50p 21.50p 21.00p 21.50p 81331
11/08/2022 21.50p 21.50p 21.05p 21.50p 21910
10/08/2022 21.50p 21.50p 21.08p 21.50p 5154
09/08/2022 21.50p 21.60p 21.50p 21.50p 11724
08/08/2022 22.00p 22.00p 21.04p 21.50p 8826
05/08/2022 22.00p 22.00p 21.21p 22.00p 36803
04/08/2022 22.00p 22.00p 21.18p 21.40p 47826
03/08/2022 21.75p 21.75p 21.00p 21.00p 159169
02/08/2022 22.75p 22.80p 21.00p 21.75p 110241
01/08/2022 22.50p 22.94p 22.00p 22.75p 1841
29/07/2022 22.75p 22.95p 22.11p 22.75p 11188
28/07/2022 22.75p 23.00p 22.27p 22.75p 15449
27/07/2022 22.75p 22.75p 22.75p 22.75p 0
26/07/2022 23.50p 23.50p 22.00p 22.75p 39266
25/07/2022 23.50p 23.60p 23.27p 23.50p 47694
22/07/2022 23.50p 23.75p 23.21p 23.50p 75232
21/07/2022 21.00p 23.80p 21.00p 23.50p 79289
20/07/2022 20.25p 21.00p 19.77p 21.00p 125262
19/07/2022 20.00p 20.80p 19.21p 20.25p 137339
18/07/2022 20.00p 20.68p 19.02p 20.00p 13741
15/07/2022 20.50p 20.50p 19.00p 20.00p 36926
14/07/2022 20.50p 20.68p 20.05p 20.50p 5075
13/07/2022 20.50p 20.50p 20.50p 20.50p 0
12/07/2022 20.50p 20.98p 20.49p 20.50p 108730
11/07/2022 20.75p 20.91p 20.26p 20.50p 65600
08/07/2022 20.75p 20.75p 20.03p 20.75p 15214
07/07/2022 20.75p 20.83p 20.18p 20.75p 57068
06/07/2022 19.00p 21.49p 19.00p 20.75p 732371
05/07/2022 19.50p 19.50p 18.75p 18.75p 66639
04/07/2022 19.50p 20.00p 18.50p 19.50p 84107
01/07/2022 21.75p 22.29p 19.00p 20.00p 96625
30/06/2022 23.00p 23.00p 21.20p 21.75p 53080
29/06/2022 23.50p 23.58p 22.00p 22.75p 62243
28/06/2022 23.75p 23.99p 23.00p 23.50p 112504
27/06/2022 23.00p 23.30p 23.00p 23.00p 9835
24/06/2022 22.00p 23.30p 21.50p 23.00p 179823
23/06/2022 23.00p 23.27p 21.60p 22.00p 115585
22/06/2022 22.75p 23.00p 22.70p 23.00p 10529
21/06/2022 24.00p 24.00p 22.50p 22.75p 209835
20/06/2022 24.75p 24.75p 23.77p 24.00p 97002
17/06/2022 25.50p 25.50p 24.51p 24.75p 94446
16/06/2022 25.50p 25.50p 25.00p 25.50p 6629
15/06/2022 25.50p 26.00p 25.06p 25.50p 24053
14/06/2022 27.50p 27.50p 25.00p 25.50p 212197
13/06/2022 27.75p 27.75p 26.50p 27.50p 21360
10/06/2022 27.50p 27.75p 27.10p 27.75p 40547
09/06/2022 27.75p 27.89p 27.07p 27.50p 71148
08/06/2022 27.50p 27.90p 26.20p 27.75p 196237
07/06/2022 28.25p 28.25p 27.30p 27.50p 42368
06/06/2022 28.65p 28.65p 27.53p 28.25p 121981
01/06/2022 28.65p 28.65p 27.96p 28.65p 6681
31/05/2022 28.40p 28.65p 27.81p 28.65p 62796
27/05/2022 28.75p 29.00p 28.50p 28.75p 10314
26/05/2022 31.25p 31.25p 28.75p 28.75p 238537
25/05/2022 29.00p 31.63p 28.00p 31.25p 438567
24/05/2022 29.00p 29.00p 28.13p 29.00p 11734
23/05/2022 29.50p 29.50p 27.76p 29.00p 71900
20/05/2022 29.50p 29.60p 29.20p 29.50p 35606
19/05/2022 32.00p 32.00p 28.00p 29.50p 522223
18/05/2022 31.00p 31.30p 29.00p 30.50p 351123
17/05/2022 31.50p 31.50p 30.00p 31.00p 96886
16/05/2022 31.50p 31.50p 30.81p 31.50p 41000
13/05/2022 30.75p 31.90p 30.75p 31.50p 99556
12/05/2022 30.75p 31.42p 30.27p 30.75p 322578
11/05/2022 30.75p 31.25p 30.31p 30.75p 33823
10/05/2022 30.75p 31.25p 30.05p 30.75p 48453
09/05/2022 31.75p 32.50p 30.59p 30.75p 82538
06/05/2022 32.50p 33.00p 31.02p 31.75p 148874
05/05/2022 32.75p 32.75p 32.35p 32.50p 25250
04/05/2022 32.75p 33.00p 32.00p 32.75p 186546
03/05/2022 32.75p 33.10p 32.00p 32.75p 66514
29/04/2022 32.00p 33.20p 31.44p 32.75p 159431
28/04/2022 32.90p 32.90p 31.55p 32.00p 132140
27/04/2022 32.50p 33.00p 30.89p 32.90p 469656
26/04/2022 30.25p 32.18p 29.80p 30.25p 102486
25/04/2022 30.00p 30.80p 29.10p 30.25p 190041
22/04/2022 30.50p 30.50p 30.00p 30.00p 62669
21/04/2022 30.50p 30.50p 30.00p 30.50p 24064
20/04/2022 30.50p 30.50p 30.00p 30.50p 55682
19/04/2022 31.00p 31.25p 29.89p 30.50p 118285
14/04/2022 31.50p 31.60p 30.25p 31.00p 198905
13/04/2022 31.50p 31.75p 30.00p 31.50p 128055
12/04/2022 31.00p 31.80p 31.00p 31.50p 77694
11/04/2022 31.75p 32.50p 30.00p 31.50p 402006
08/04/2022 31.25p 31.50p 29.20p 31.50p 660630
07/04/2022 32.25p 32.25p 30.60p 31.25p 103003
06/04/2022 31.50p 33.40p 31.50p 32.25p 390119
05/04/2022 29.50p 31.90p 29.50p 31.00p 204069
04/04/2022 29.00p 30.00p 29.00p 29.50p 80849
01/04/2022 27.40p 30.00p 27.40p 29.00p 259277
31/03/2022 26.50p 27.78p 25.14p 26.90p 645562
30/03/2022 27.50p 27.50p 26.44p 26.50p 35741
29/03/2022 28.00p 28.00p 26.70p 27.50p 126755
28/03/2022 29.00p 29.00p 27.21p 28.00p 38835
25/03/2022 29.00p 29.00p 27.25p 29.00p 97018
24/03/2022 29.50p 29.90p 28.34p 29.00p 21123
23/03/2022 29.00p 29.50p 28.00p 29.00p 38568
22/03/2022 29.20p 29.75p 28.65p 29.20p 45387
21/03/2022 29.20p 29.84p 28.99p 29.20p 17855
18/03/2022 29.50p 29.50p 28.00p 29.20p 170759
17/03/2022 30.00p 30.00p 28.82p 29.50p 23178
16/03/2022 30.50p 30.50p 30.00p 30.00p 15273
15/03/2022 31.00p 31.00p 30.00p 30.50p 17818
14/03/2022 31.00p 32.00p 30.11p 31.00p 153945
11/03/2022 30.00p 31.86p 29.51p 31.00p 224531
10/03/2022 29.50p 29.99p 29.01p 29.50p 99505
09/03/2022 28.00p 31.68p 27.23p 29.50p 362741
08/03/2022 28.50p 28.50p 27.03p 28.00p 47935
07/03/2022 28.20p 29.00p 27.50p 28.50p 94545
04/03/2022 27.70p 28.39p 26.12p 27.70p 393501
03/03/2022 27.50p 28.39p 27.16p 27.70p 158242
02/03/2022 29.00p 29.00p 26.80p 27.50p 273877
01/03/2022 28.00p 31.98p 28.00p 29.00p 571178
28/02/2022 26.20p 27.20p 26.03p 27.20p 90277
25/02/2022 26.80p 26.90p 25.20p 26.20p 233701
24/02/2022 27.80p 27.80p 25.20p 26.80p 459211
23/02/2022 27.50p 28.64p 26.53p 28.00p 141985
22/02/2022 27.80p 27.99p 27.01p 27.50p 110928
21/02/2022 28.70p 28.75p 27.00p 28.10p 116002
18/02/2022 28.50p 29.00p 28.35p 28.70p 59756
17/02/2022 28.50p 28.99p 28.08p 28.50p 84112
16/02/2022 26.50p 29.00p 26.00p 28.50p 144447
15/02/2022 26.50p 26.90p 26.41p 26.50p 144682
14/02/2022 27.50p 27.70p 26.25p 26.50p 257402
11/02/2022 27.50p 28.00p 26.89p 27.50p 131716
10/02/2022 28.50p 28.50p 27.00p 27.50p 93882
09/02/2022 29.50p 29.50p 28.00p 28.50p 276716
08/02/2022 27.50p 29.61p 27.34p 29.50p 230948
07/02/2022 27.80p 28.10p 26.80p 27.50p 525801
04/02/2022 28.70p 28.77p 27.30p 27.80p 148490
03/02/2022 28.70p 29.10p 28.25p 28.70p 79483
02/02/2022 30.00p 30.00p 28.00p 28.70p 179271
01/02/2022 30.00p 30.00p 29.95p 30.00p 45057
31/01/2022 30.00p 30.38p 29.65p 30.00p 86380
28/01/2022 30.00p 30.18p 29.44p 30.00p 13253
27/01/2022 30.50p 30.50p 28.88p 30.00p 317501
26/01/2022 30.50p 31.00p 30.16p 30.50p 89746
25/01/2022 30.00p 31.72p 30.00p 30.50p 428457
24/01/2022 30.00p 31.00p 29.10p 30.00p 264372
21/01/2022 30.80p 30.80p 29.55p 30.00p 249511
20/01/2022 32.40p 32.56p 30.38p 30.80p 319464
19/01/2022 30.50p 32.98p 29.03p 32.40p 797463
18/01/2022 31.50p 31.50p 30.01p 30.50p 101473
17/01/2022 31.50p 31.50p 31.10p 31.50p 44388
14/01/2022 32.20p 32.20p 31.00p 31.50p 358623
13/01/2022 33.70p 33.70p 32.00p 32.20p 74830
12/01/2022 34.00p 34.50p 33.01p 33.70p 212011
10/01/2022 33.50p 34.99p 33.50p 34.30p 268519
07/01/2022 31.80p 34.00p 31.63p 33.50p 182088
06/01/2022 32.30p 32.44p 31.67p 31.80p 126334
05/01/2022 32.00p 32.30p 31.00p 32.30p 153831
04/01/2022 33.80p 33.80p 31.10p 32.20p 211328
31/12/2021 34.00p 34.00p 33.40p 33.80p 1981
30/12/2021 34.00p 34.09p 33.30p 34.00p 46122
29/12/2021 34.00p 34.29p 33.61p 34.00p 304824
24/12/2021 34.20p 34.38p 33.40p 33.60p 109025
23/12/2021 33.70p 34.90p 33.40p 34.20p 202498
22/12/2021 30.70p 34.00p 30.60p 33.70p 211190
21/12/2021 31.20p 31.30p 30.10p 30.70p 83136
20/12/2021 33.00p 33.44p 31.10p 31.20p 247136
17/12/2021 32.50p 33.70p 32.22p 33.00p 145615
16/12/2021 34.00p 34.00p 32.00p 32.50p 321501
15/12/2021 34.00p 34.24p 33.30p 34.00p 220662
14/12/2021 36.00p 37.00p 33.00p 34.00p 650219
13/12/2021 33.20p 33.32p 32.25p 32.50p 108364
10/12/2021 34.00p 34.94p 33.00p 33.20p 427642

*Close Price adjusted for both dividends and splits