GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/02/2021 30.00p 30.00p 29.10p 29.50p 30645
24/02/2021 27.00p 31.00p 27.00p 30.00p 157152
23/02/2021 27.00p 27.94p 26.16p 27.00p 123742
22/02/2021 29.50p 29.90p 26.00p 27.00p 180367
19/02/2021 27.00p 32.00p 27.00p 29.50p 259017
18/02/2021 28.00p 28.80p 26.15p 27.00p 180880
17/02/2021 29.50p 29.85p 26.15p 28.00p 446473
16/02/2021 29.00p 30.00p 28.05p 29.50p 183219
15/02/2021 32.50p 32.70p 28.35p 29.00p 300235
12/02/2021 30.50p 33.90p 30.50p 32.50p 181399
11/02/2021 30.50p 30.90p 27.02p 30.50p 329879
10/02/2021 33.50p 34.88p 30.05p 30.50p 178847
09/02/2021 29.00p 34.98p 28.26p 33.50p 458286
08/02/2021 32.00p 32.00p 27.13p 29.00p 394751
05/02/2021 35.50p 35.50p 29.00p 32.00p 787385
04/02/2021 38.00p 38.60p 33.10p 35.50p 282533
03/02/2021 44.00p 44.30p 36.44p 38.00p 576356
02/02/2021 33.00p 45.99p 33.00p 43.50p 2171834
01/02/2021 28.00p 35.00p 28.00p 33.00p 543399
29/01/2021 33.00p 33.50p 26.38p 28.00p 719646
28/01/2021 30.50p 35.00p 29.25p 33.00p 921676
27/01/2021 26.00p 39.20p 26.00p 30.00p 3661233
26/01/2021 14.00p 29.41p 14.00p 25.20p 3588595
25/01/2021 14.25p 14.35p 13.10p 13.60p 239051
22/01/2021 15.25p 15.25p 14.00p 14.25p 86346
21/01/2021 15.25p 15.25p 15.25p 15.25p 0
20/01/2021 15.25p 15.34p 15.03p 15.25p 49000
19/01/2021 15.25p 15.34p 15.01p 15.25p 79981
18/01/2021 15.25p 15.40p 15.25p 15.25p 6902
15/01/2021 15.75p 15.78p 15.00p 15.25p 19294
14/01/2021 15.75p 15.80p 15.50p 15.75p 44447
13/01/2021 16.00p 16.10p 15.50p 15.75p 79390
12/01/2021 16.00p 16.40p 15.55p 16.00p 163649
11/01/2021 16.00p 16.45p 15.75p 16.00p 24888
08/01/2021 15.75p 16.00p 15.53p 16.00p 198110
07/01/2021 15.00p 15.95p 14.90p 15.75p 206271
06/01/2021 14.75p 15.49p 14.72p 15.00p 264137
05/01/2021 16.50p 17.45p 14.20p 14.75p 1003329
04/01/2021 12.75p 15.20p 12.75p 14.50p 922163
31/12/2020 12.10p 13.50p 11.80p 12.75p 1069367
30/12/2020 11.25p 12.50p 11.25p 12.10p 147209
29/12/2020 11.25p 11.25p 11.25p 11.25p 0
24/12/2020 11.25p 11.25p 11.25p 11.25p 0
23/12/2020 11.25p 11.25p 10.76p 11.25p 5000
22/12/2020 11.00p 11.50p 11.00p 11.25p 51661
21/12/2020 11.75p 11.75p 10.60p 11.00p 215123
18/12/2020 11.75p 12.13p 11.09p 11.75p 29388
17/12/2020 12.00p 12.00p 11.75p 11.75p 0
16/12/2020 12.00p 12.20p 12.00p 12.00p 0
15/12/2020 12.00p 12.20p 12.00p 12.20p 40000
14/12/2020 12.00p 12.00p 11.50p 12.00p 28661
11/12/2020 12.00p 12.00p 11.51p 12.00p 23595
10/12/2020 12.00p 12.35p 12.00p 12.00p 150062
09/12/2020 12.00p 12.00p 12.00p 12.00p 70072
08/12/2020 12.00p 12.00p 11.51p 12.00p 52828
07/12/2020 12.00p 12.35p 11.54p 12.00p 17775
04/12/2020 11.50p 12.44p 11.00p 12.00p 612514
03/12/2020 11.50p 12.00p 10.90p 10.90p 130527
02/12/2020 11.50p 11.88p 11.50p 11.50p 562229
01/12/2020 11.50p 11.50p 11.09p 11.50p 422
30/11/2020 11.50p 11.50p 11.01p 11.50p 10000
27/11/2020 11.25p 12.40p 11.00p 11.50p 702094
26/11/2020 11.25p 11.25p 10.50p 11.25p 139321
25/11/2020 11.25p 11.25p 11.25p 11.25p 0
24/11/2020 11.00p 11.48p 10.75p 11.25p 289554
23/11/2020 11.25p 11.49p 11.00p 11.00p 163516
20/11/2020 12.00p 12.00p 10.90p 11.25p 232806
19/11/2020 12.00p 12.37p 12.00p 12.00p 21390
18/11/2020 12.00p 12.00p 12.00p 12.00p 0
17/11/2020 12.00p 12.10p 12.00p 12.00p 188
16/11/2020 12.00p 12.45p 12.00p 12.00p 16746
13/11/2020 12.00p 12.50p 12.00p 12.00p 23023
12/11/2020 12.00p 12.10p 12.00p 12.00p 2856
10/11/2020 11.00p 12.13p 11.00p 11.75p 60554
09/11/2020 10.75p 10.80p 10.75p 10.75p 15000
06/11/2020 10.50p 10.88p 10.25p 10.75p 55593
05/11/2020 10.50p 10.50p 10.50p 10.50p 0
04/11/2020 10.50p 10.80p 10.50p 10.50p 30000
03/11/2020 10.50p 10.50p 10.50p 10.50p 0
02/11/2020 10.50p 10.50p 10.20p 10.50p 25000
30/10/2020 10.50p 10.90p 10.50p 10.50p 5085
29/10/2020 10.50p 11.00p 9.50p 10.50p 66637
28/10/2020 12.00p 12.00p 10.50p 10.50p 20000
27/10/2020 12.00p 12.00p 11.20p 12.00p 11000
26/10/2020 12.25p 12.25p 11.65p 12.00p 18000
23/10/2020 12.25p 12.25p 12.25p 12.25p 0
22/10/2020 12.25p 12.25p 12.25p 12.25p 0
21/10/2020 12.25p 12.25p 12.25p 12.25p 0
20/10/2020 12.25p 12.25p 11.60p 12.25p 68303
19/10/2020 12.25p 12.25p 11.65p 12.25p 1735
16/10/2020 12.25p 12.25p 11.82p 12.25p 19464
15/10/2020 12.25p 12.25p 12.25p 12.25p 0
14/10/2020 12.25p 12.25p 11.63p 12.25p 15400
13/10/2020 12.25p 12.25p 11.50p 12.25p 17311
12/10/2020 12.75p 12.75p 12.10p 12.25p 22267
09/10/2020 11.50p 12.75p 11.50p 12.75p 34703
08/10/2020 11.50p 11.99p 11.50p 11.50p 5000
07/10/2020 11.50p 12.00p 11.00p 11.50p 203455
06/10/2020 11.50p 11.95p 11.25p 11.50p 75000
05/10/2020 11.50p 11.50p 11.50p 11.50p 0
02/10/2020 11.50p 11.95p 11.50p 11.50p 2042
01/10/2020 12.25p 12.25p 11.50p 11.50p 22116
30/09/2020 12.25p 12.25p 11.70p 12.25p 20000
29/09/2020 12.75p 12.75p 12.25p 12.25p 0
28/09/2020 13.00p 13.00p 12.02p 12.75p 45000
25/09/2020 13.00p 13.00p 12.00p 13.00p 25364
24/09/2020 12.75p 13.00p 12.25p 13.00p 10000
23/09/2020 12.25p 12.85p 12.25p 12.75p 7500
22/09/2020 12.25p 12.85p 11.91p 12.25p 10500
21/09/2020 11.00p 12.60p 11.00p 12.25p 275100
18/09/2020 11.00p 11.00p 11.00p 11.00p 0
17/09/2020 11.00p 11.70p 11.00p 11.00p 5141
16/09/2020 11.50p 11.86p 10.25p 11.00p 46269
15/09/2020 11.00p 11.90p 11.00p 11.50p 82658
14/09/2020 11.00p 11.00p 10.00p 11.00p 5300
11/09/2020 11.00p 11.80p 10.00p 11.00p 28743
10/09/2020 13.00p 13.00p 11.00p 11.00p 255464
09/09/2020 13.00p 13.00p 12.10p 13.00p 10884
08/09/2020 13.00p 13.80p 13.00p 13.00p 20000
07/09/2020 13.00p 13.00p 13.00p 13.00p 0
04/09/2020 13.50p 13.50p 12.10p 13.00p 10000
03/09/2020 13.50p 14.64p 13.50p 13.50p 19611
02/09/2020 13.50p 13.50p 13.50p 13.50p 0
01/09/2020 13.50p 13.50p 12.10p 13.50p 7826
28/08/2020 13.50p 13.50p 12.10p 13.50p 9000
27/08/2020 12.50p 14.70p 12.03p 13.50p 82565
26/08/2020 12.50p 12.60p 11.70p 12.50p 90330
25/08/2020 12.50p 12.65p 12.00p 12.50p 44495
24/08/2020 12.50p 12.50p 12.01p 12.50p 3064
21/08/2020 12.75p 12.80p 11.52p 12.50p 57164
20/08/2020 12.75p 12.75p 12.75p 12.75p 0
19/08/2020 14.00p 14.00p 12.00p 12.75p 37537
18/08/2020 14.00p 14.00p 14.00p 14.00p 0
14/08/2020 14.00p 14.00p 14.00p 14.00p 0
13/08/2020 14.75p 14.75p 13.10p 14.00p 58661
12/08/2020 15.00p 15.00p 13.50p 14.75p 16369
11/08/2020 15.00p 15.00p 14.00p 15.00p 1032842
10/08/2020 15.00p 15.00p 14.00p 15.00p 133109
07/08/2020 15.00p 15.00p 15.00p 15.00p 0
06/08/2020 15.00p 15.00p 14.00p 15.00p 10000
05/08/2020 15.00p 15.00p 15.00p 15.00p 0
04/08/2020 15.00p 15.00p 15.00p 15.00p 0
03/08/2020 15.00p 15.00p 14.50p 15.00p 150000
31/07/2020 14.25p 15.00p 14.00p 15.00p 43941
30/07/2020 14.25p 14.25p 14.25p 14.25p 25000
29/07/2020 14.25p 14.25p 14.00p 14.25p 8337
28/07/2020 14.25p 14.25p 14.00p 14.25p 7518
27/07/2020 14.25p 14.25p 14.25p 14.25p 0
24/07/2020 14.25p 14.25p 14.00p 14.25p 12840
23/07/2020 14.25p 14.25p 14.00p 14.25p 950
22/07/2020 14.25p 14.25p 14.06p 14.25p 184000
21/07/2020 14.25p 14.25p 14.25p 14.25p 0
20/07/2020 14.25p 14.50p 14.10p 14.25p 4342
17/07/2020 14.25p 14.25p 14.10p 14.25p 1923
16/07/2020 14.25p 14.25p 14.10p 14.25p 1200
15/07/2020 14.25p 14.25p 14.10p 14.25p 8200
14/07/2020 14.25p 14.70p 14.13p 14.25p 21923
13/07/2020 14.25p 14.25p 14.13p 14.25p 4094
10/07/2020 14.25p 14.25p 14.13p 14.25p 103798
09/07/2020 14.25p 14.25p 14.13p 14.25p 400
08/07/2020 14.25p 14.25p 14.25p 14.25p 0
07/07/2020 14.25p 14.25p 14.25p 14.25p 84158
06/07/2020 14.25p 14.25p 14.13p 14.25p 42196
03/07/2020 14.25p 14.25p 14.25p 14.25p 0
02/07/2020 14.25p 14.50p 14.25p 14.25p 3000
01/07/2020 14.25p 14.25p 14.05p 14.25p 121694
30/06/2020 14.25p 14.25p 14.00p 14.25p 5000
29/06/2020 14.25p 14.25p 14.00p 14.25p 8963
26/06/2020 14.25p 14.25p 14.00p 14.25p 78310
25/06/2020 14.25p 14.25p 14.25p 14.25p 0
24/06/2020 14.25p 14.40p 14.25p 14.25p 3425
23/06/2020 15.00p 15.00p 14.25p 14.25p 413507
22/06/2020 15.00p 15.15p 14.62p 15.00p 3768
19/06/2020 15.00p 15.17p 14.62p 15.00p 112152
18/06/2020 15.00p 15.00p 14.72p 15.00p 72741
17/06/2020 15.25p 15.35p 15.00p 15.00p 63656
16/06/2020 15.75p 15.75p 15.00p 15.25p 15354
15/06/2020 16.25p 16.25p 15.00p 15.75p 73035
12/06/2020 16.25p 16.25p 16.00p 16.25p 25227
11/06/2020 16.25p 16.72p 16.00p 16.25p 27985
10/06/2020 16.25p 17.00p 15.83p 16.25p 162683
09/06/2020 16.25p 16.40p 15.83p 16.25p 151345
08/06/2020 15.25p 16.25p 15.14p 16.25p 120278
05/06/2020 18.00p 19.55p 13.00p 14.50p 695717
04/06/2020 12.75p 20.00p 12.55p 18.00p 390816
03/06/2020 12.75p 13.00p 12.55p 12.75p 24290
02/06/2020 12.75p 12.75p 12.50p 12.75p 24000
01/06/2020 12.75p 12.94p 12.50p 12.75p 7346
01/06/2020 12.75p 12.94p 12.50p 12.75p 7346
01/06/2020 12.75p 12.94p 12.50p 12.75p 7346
29/05/2020 13.20p 13.20p 12.56p 12.75p 8502
28/05/2020 13.20p 13.20p 13.20p 13.20p 0
27/05/2020 13.20p 13.97p 12.40p 13.20p 190968
26/05/2020 13.20p 13.44p 12.56p 13.20p 3795
25/05/2020 13.20p 13.60p 12.43p 13.20p 146512
22/05/2020 13.20p 13.60p 12.43p 13.20p 146512
21/05/2020 11.75p 13.87p 11.50p 13.20p 138338
20/05/2020 11.75p 11.75p 11.51p 11.75p 2660
19/05/2020 11.75p 12.00p 11.50p 11.75p 117141
18/05/2020 9.75p 12.00p 9.75p 11.75p 224801

*Close Price adjusted for both dividends and splits