GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/12/2025 2.05p 2.05p 1.98p 1.98p 1000
11/12/2025 2.05p 2.05p 1.90p 2.05p 2220001
10/12/2025 2.05p 2.05p 1.91p 2.05p 700
09/12/2025 2.00p 2.20p 1.81p 2.05p 269086
08/12/2025 2.00p 2.00p 1.80p 2.00p 15080
05/12/2025 2.00p 2.00p 1.80p 2.00p 148555
04/12/2025 1.90p 2.00p 1.80p 2.00p 1413498
03/12/2025 1.95p 1.95p 1.90p 1.90p 205624
02/12/2025 1.95p 1.95p 1.95p 1.95p 0
01/12/2025 1.95p 1.98p 1.95p 1.95p 20
28/11/2025 1.95p 1.95p 1.90p 1.95p 50176
27/11/2025 1.95p 1.95p 1.90p 1.95p 52816
26/11/2025 1.95p 2.00p 1.90p 1.95p 142845
25/11/2025 2.05p 2.05p 1.90p 1.95p 333000
24/11/2025 2.05p 2.05p 1.91p 2.05p 14804
21/11/2025 2.10p 2.10p 2.05p 2.05p 9
20/11/2025 2.10p 2.10p 1.91p 2.10p 96177
19/11/2025 2.10p 2.10p 2.09p 2.10p 21236
18/11/2025 2.00p 2.10p 2.00p 2.10p 51245
17/11/2025 2.00p 2.10p 1.93p 2.00p 37835
14/11/2025 1.95p 2.00p 1.95p 2.00p 314492
13/11/2025 1.95p 1.99p 1.91p 1.95p 18691
12/11/2025 2.05p 2.05p 1.95p 1.95p 2000
11/11/2025 2.15p 2.15p 2.00p 2.05p 242663
10/11/2025 2.15p 2.17p 2.10p 2.15p 197696
07/11/2025 2.15p 2.15p 2.13p 2.15p 0
06/11/2025 2.15p 2.15p 2.10p 2.15p 10801
05/11/2025 2.15p 2.15p 2.10p 2.15p 24984
04/11/2025 2.25p 2.25p 2.10p 2.15p 130425
03/11/2025 2.30p 2.30p 2.13p 2.25p 105829
31/10/2025 2.40p 2.45p 2.15p 2.30p 353035
30/10/2025 2.05p 2.61p 2.05p 2.40p 1926611
29/10/2025 1.90p 1.97p 1.83p 1.90p 79535
28/10/2025 1.90p 2.00p 1.80p 1.90p 75510
27/10/2025 1.90p 1.90p 1.80p 1.80p 990391
24/10/2025 2.00p 2.00p 1.81p 1.90p 312014
23/10/2025 2.00p 2.00p 1.88p 2.00p 0
22/10/2025 2.15p 2.15p 1.87p 2.00p 155742
21/10/2025 2.15p 2.20p 2.00p 2.15p 44703
20/10/2025 2.20p 2.28p 2.00p 2.00p 39703
17/10/2025 2.20p 2.30p 2.12p 2.20p 135730
16/10/2025 2.20p 2.28p 2.11p 2.20p 32625
15/10/2025 2.20p 2.30p 2.20p 2.20p 4387
14/10/2025 2.20p 2.28p 2.11p 2.20p 45850
13/10/2025 2.20p 2.30p 2.10p 2.20p 140796
10/10/2025 2.15p 2.30p 2.10p 2.20p 182462
09/10/2025 2.05p 2.29p 2.00p 2.15p 933124
08/10/2025 2.10p 2.10p 2.00p 2.05p 255000
07/10/2025 2.05p 2.15p 2.00p 2.10p 417573
06/10/2025 2.10p 2.10p 2.00p 2.05p 24000
03/10/2025 2.30p 2.40p 1.90p 2.10p 2030831
02/10/2025 2.35p 2.50p 2.28p 2.30p 320343
01/10/2025 2.15p 2.47p 2.15p 2.35p 3162059
30/09/2025 2.10p 2.15p 2.00p 2.15p 424101
29/09/2025 2.25p 2.47p 1.90p 2.10p 2495551
26/09/2025 1.90p 2.57p 1.90p 2.25p 1627844
25/09/2025 1.85p 2.07p 1.82p 1.90p 1534830
24/09/2025 1.80p 1.90p 1.70p 1.85p 1576255
23/09/2025 1.80p 1.85p 1.70p 1.80p 285614
22/09/2025 1.80p 1.85p 1.70p 1.80p 37299
19/09/2025 1.80p 1.80p 1.70p 1.80p 116450
18/09/2025 1.80p 1.88p 1.70p 1.80p 131287
17/09/2025 1.80p 1.86p 1.80p 1.80p 347
16/09/2025 1.75p 1.80p 1.75p 1.80p 0
15/09/2025 1.75p 1.80p 1.75p 1.80p 50000
12/09/2025 1.75p 1.79p 1.70p 1.75p 26000
11/09/2025 1.75p 1.75p 1.75p 1.75p 10116960
10/09/2025 1.75p 1.80p 1.71p 1.75p 105953
09/09/2025 1.75p 1.80p 1.71p 1.75p 153510
08/09/2025 1.75p 1.80p 1.73p 1.75p 6
05/09/2025 1.75p 1.80p 1.75p 1.75p 16256
04/09/2025 1.75p 1.80p 1.73p 1.75p 20000
03/09/2025 1.80p 1.88p 1.75p 1.80p 553
02/09/2025 1.80p 1.88p 1.70p 1.80p 101216
01/09/2025 1.80p 1.86p 1.70p 1.80p 83755
29/08/2025 1.80p 1.86p 1.70p 1.80p 100927
28/08/2025 1.80p 1.80p 1.70p 1.80p 7642
27/08/2025 1.85p 1.90p 1.80p 1.80p 275809
26/08/2025 1.90p 2.00p 1.83p 1.85p 606982
22/08/2025 2.05p 2.10p 1.90p 1.90p 276358
21/08/2025 2.05p 2.05p 2.00p 2.05p 108633
20/08/2025 2.05p 2.10p 2.00p 2.05p 36222
19/08/2025 2.00p 2.05p 2.00p 2.05p 200412
18/08/2025 2.00p 2.07p 2.00p 2.00p 323
15/08/2025 2.00p 2.00p 1.90p 2.00p 50000
14/08/2025 2.05p 2.05p 2.00p 2.00p 270000
13/08/2025 2.05p 2.06p 2.05p 2.05p 23810
12/08/2025 2.05p 2.07p 2.05p 2.05p 0
11/08/2025 2.05p 2.07p 2.00p 2.05p 48128
08/08/2025 2.05p 2.07p 2.00p 2.05p 100050
07/08/2025 2.05p 2.07p 2.05p 2.05p 0
06/08/2025 2.05p 2.10p 2.01p 2.05p 47362
05/08/2025 2.05p 2.05p 2.02p 2.05p 3383
04/08/2025 2.05p 2.07p 2.05p 2.05p 0
01/08/2025 2.05p 2.05p 2.02p 2.05p 54794
31/07/2025 2.05p 2.07p 2.02p 2.05p 31545
30/07/2025 2.05p 2.09p 2.01p 2.05p 90306
29/07/2025 2.05p 2.09p 2.01p 2.05p 100493
28/07/2025 2.00p 2.09p 2.00p 2.05p 146280
25/07/2025 2.00p 2.10p 1.90p 2.00p 415898
24/07/2025 1.90p 2.09p 1.75p 2.00p 678560
23/07/2025 2.10p 2.18p 2.07p 2.10p 4904
22/07/2025 1.95p 2.20p 1.95p 2.10p 1125940
21/07/2025 1.95p 1.96p 1.95p 1.95p 50000
18/07/2025 1.95p 1.96p 1.95p 1.95p 33500
17/07/2025 2.00p 2.09p 1.95p 1.95p 159420
16/07/2025 2.00p 2.09p 1.93p 2.00p 21732
15/07/2025 2.00p 2.10p 2.00p 2.00p 112871
14/07/2025 1.90p 2.09p 1.90p 2.00p 435232
11/07/2025 1.90p 1.93p 1.90p 1.90p 5000
10/07/2025 1.95p 1.95p 1.90p 1.90p 101431
09/07/2025 2.00p 2.00p 1.93p 1.95p 260000
08/07/2025 1.95p 2.10p 1.93p 2.00p 493072
07/07/2025 2.00p 2.20p 1.86p 2.00p 749575
04/07/2025 1.90p 2.00p 1.90p 2.00p 110000
03/07/2025 1.90p 1.97p 1.90p 1.90p 50000
02/07/2025 1.90p 2.00p 1.83p 1.90p 24657
01/07/2025 1.90p 1.97p 1.82p 1.90p 36216
30/06/2025 1.90p 1.97p 1.82p 1.90p 110152
27/06/2025 2.00p 2.10p 1.90p 1.90p 260311
26/06/2025 2.00p 2.06p 1.92p 2.00p 68626
25/06/2025 2.00p 2.06p 2.00p 2.00p 2430
24/06/2025 2.00p 2.00p 2.00p 2.00p 0
23/06/2025 2.00p 2.07p 1.91p 2.00p 43497
20/06/2025 1.70p 2.09p 1.64p 2.00p 756805
19/06/2025 1.70p 1.70p 1.70p 1.70p 0
18/06/2025 1.70p 1.70p 1.64p 1.70p 1079
17/06/2025 1.70p 1.70p 1.64p 1.70p 1400
16/06/2025 1.70p 1.80p 1.61p 1.70p 11771
13/06/2025 1.80p 1.80p 1.60p 1.70p 932217
12/06/2025 1.80p 1.80p 1.70p 1.80p 148916
11/06/2025 1.80p 1.80p 1.71p 1.80p 58395
10/06/2025 1.88p 1.90p 1.70p 1.80p 2259495
09/06/2025 2.00p 2.00p 1.80p 1.88p 471442
06/06/2025 2.00p 2.06p 2.00p 2.00p 96956
05/06/2025 2.05p 2.19p 1.92p 2.00p 229254
04/06/2025 1.95p 2.19p 1.95p 2.05p 20009
03/06/2025 1.90p 2.10p 1.85p 1.95p 879167
02/06/2025 1.75p 2.00p 1.75p 1.90p 683494
30/05/2025 1.80p 1.80p 1.70p 1.75p 650287
29/05/2025 1.80p 1.94p 1.50p 1.80p 1805962
28/05/2025 1.73p 1.73p 1.60p 1.73p 69182
27/05/2025 1.73p 1.73p 1.66p 1.73p 0
23/05/2025 1.73p 1.78p 1.73p 1.73p 179375
22/05/2025 1.73p 1.73p 1.66p 1.73p 0
21/05/2025 1.73p 1.73p 1.61p 1.73p 100000
20/05/2025 1.70p 1.79p 1.70p 1.73p 200000
19/05/2025 1.70p 1.70p 1.61p 1.70p 102300
16/05/2025 1.70p 1.80p 1.70p 1.70p 55058
15/05/2025 1.70p 1.80p 1.70p 1.70p 55828
14/05/2025 1.70p 1.77p 1.70p 1.70p 33615
13/05/2025 1.95p 1.95p 1.60p 1.70p 1352473
12/05/2025 1.90p 1.95p 1.90p 1.95p 335023
09/05/2025 1.90p 1.92p 1.90p 1.90p 47000
08/05/2025 1.90p 1.99p 1.80p 1.90p 425527
07/05/2025 1.75p 1.90p 1.75p 1.90p 1791159
06/05/2025 1.80p 1.85p 1.75p 1.75p 891731
02/05/2025 1.65p 1.70p 1.60p 1.65p 784
01/05/2025 1.65p 1.68p 1.65p 1.65p 4375
30/04/2025 1.80p 1.80p 1.60p 1.65p 247337
29/04/2025 1.80p 1.80p 1.78p 1.80p 100000
28/04/2025 1.95p 2.06p 1.72p 1.80p 141041
25/04/2025 1.95p 2.19p 1.80p 1.95p 301466
24/04/2025 1.65p 2.20p 1.64p 1.95p 2049896
23/04/2025 1.65p 1.66p 1.60p 1.65p 34976
22/04/2025 1.65p 1.65p 1.60p 1.65p 25538
17/04/2025 1.65p 1.65p 1.63p 1.65p 0
16/04/2025 1.65p 1.65p 1.65p 1.65p 6
15/04/2025 1.65p 1.65p 1.65p 1.65p 224
14/04/2025 1.65p 1.65p 1.60p 1.65p 14895
11/04/2025 1.65p 1.65p 1.63p 1.65p 0
10/04/2025 1.65p 1.66p 1.60p 1.65p 20000
09/04/2025 1.70p 1.70p 1.61p 1.65p 325000
08/04/2025 1.65p 1.70p 1.62p 1.70p 330000
07/04/2025 1.75p 1.77p 1.60p 1.65p 233481
04/04/2025 1.75p 1.75p 1.70p 1.75p 92024
03/04/2025 1.75p 1.75p 1.70p 1.75p 62847
02/04/2025 1.75p 1.75p 1.73p 1.75p 0
01/04/2025 1.75p 1.75p 1.70p 1.75p 23254
31/03/2025 1.75p 1.75p 1.70p 1.75p 13580
28/03/2025 1.75p 1.80p 1.70p 1.75p 110102
27/03/2025 1.75p 1.80p 1.70p 1.75p 4490
26/03/2025 1.75p 1.78p 1.71p 1.75p 89098
25/03/2025 1.75p 1.75p 1.70p 1.75p 2000
24/03/2025 1.75p 1.75p 1.70p 1.75p 119401
21/03/2025 1.80p 1.80p 1.73p 1.75p 132780
20/03/2025 1.85p 1.90p 1.80p 1.80p 1001
19/03/2025 1.95p 1.95p 1.80p 1.85p 208853
18/03/2025 2.05p 2.05p 1.90p 1.95p 379386
17/03/2025 2.05p 2.05p 2.05p 2.05p 0
14/03/2025 2.05p 2.05p 1.92p 2.05p 17839
13/03/2025 2.05p 2.05p 1.91p 2.05p 40000
12/03/2025 2.05p 2.05p 2.05p 2.05p 0
11/03/2025 2.05p 2.10p 1.92p 2.05p 155238
10/03/2025 2.10p 2.19p 1.92p 2.05p 343400
07/03/2025 2.10p 2.22p 2.10p 2.10p 0
06/03/2025 2.10p 2.19p 1.92p 2.10p 50
05/03/2025 2.10p 2.10p 1.90p 2.10p 85313
04/03/2025 2.10p 2.19p 1.91p 2.10p 183698
03/03/2025 2.10p 2.10p 1.91p 2.10p 31851

*Close Price adjusted for both dividends and splits