GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/01/2018 28.50p 28.70p 24.00p 26.00p 48830
26/01/2018 28.50p 28.50p 28.00p 28.50p 59661
25/01/2018 28.50p 28.50p 28.50p 28.50p 0
24/01/2018 29.00p 29.00p 28.20p 28.50p 7241
23/01/2018 28.50p 29.00p 28.25p 28.50p 1727
22/01/2018 28.50p 28.50p 28.50p 28.50p 0
19/01/2018 28.50p 29.00p 28.25p 28.50p 9761
18/01/2018 28.50p 28.50p 28.50p 28.50p 0
17/01/2018 28.50p 28.50p 28.50p 28.50p 26700
16/01/2018 28.50p 29.00p 28.21p 28.50p 6085
15/01/2018 28.70p 28.70p 28.29p 28.50p 3804
12/01/2018 28.70p 29.30p 28.43p 28.70p 20952
11/01/2018 29.00p 29.90p 28.60p 28.70p 19606
10/01/2018 26.50p 32.00p 26.50p 29.50p 196303
09/01/2018 26.50p 26.50p 26.20p 26.50p 20500
08/01/2018 26.50p 26.50p 26.20p 26.50p 15297
05/01/2018 28.50p 28.50p 26.50p 26.50p 12500
04/01/2018 26.50p 28.50p 26.50p 28.50p 25000
03/01/2018 24.50p 26.50p 23.84p 26.50p 66535
02/01/2018 24.50p 24.50p 24.25p 24.50p 0
29/12/2017 24.25p 24.25p 24.25p 24.25p 0
28/12/2017 24.25p 24.25p 24.25p 24.25p 0
27/12/2017 24.00p 26.00p 24.00p 24.25p 22629
22/12/2017 24.00p 24.00p 24.00p 24.00p -4000
21/12/2017 24.00p 25.00p 24.00p 24.00p 9000
20/12/2017 23.00p 26.00p 23.00p 24.00p 37489
19/12/2017 23.00p 23.00p 23.00p 23.00p 40000
18/12/2017 21.50p 23.70p 21.00p 23.00p 29008
15/12/2017 24.00p 24.00p 21.00p 22.00p 33173
14/12/2017 24.00p 24.00p 24.00p 24.00p 100
13/12/2017 26.00p 26.00p 24.00p 24.00p 25677
12/12/2017 26.00p 26.00p 24.00p 26.00p 7950
11/12/2017 26.00p 26.00p 24.00p 26.00p 4000
08/12/2017 26.50p 26.50p 26.00p 26.00p -2500
07/12/2017 27.50p 27.50p 24.70p 26.50p 16758
06/12/2017 27.50p 27.50p 27.50p 27.50p 0
05/12/2017 27.50p 27.50p 26.00p 27.50p 2271
04/12/2017 27.50p 27.50p 25.34p 27.50p 11102
01/12/2017 27.50p 27.50p 27.20p 27.50p 10000
30/11/2017 27.50p 27.50p 26.00p 27.50p 2000
29/11/2017 27.50p 27.50p 26.00p 27.50p 7000
28/11/2017 28.00p 28.00p 27.50p 27.50p 0
27/11/2017 29.00p 29.00p 27.00p 28.00p 23000
24/11/2017 29.00p 29.00p 28.20p 29.00p 7142
23/11/2017 29.00p 29.00p 28.20p 29.00p 4337
22/11/2017 29.00p 29.70p 28.00p 29.00p 22228
21/11/2017 26.50p 29.45p 26.10p 29.00p 67599
20/11/2017 26.00p 26.50p 24.50p 26.50p 10500
17/11/2017 25.50p 27.70p 25.50p 26.00p 27600
16/11/2017 25.50p 26.00p 25.10p 25.50p 15031
15/11/2017 25.50p 25.80p 25.50p 25.50p 10000
14/11/2017 25.25p 25.50p 25.10p 25.50p 4000
13/11/2017 25.50p 25.50p 25.00p 25.50p 40454
10/11/2017 25.25p 25.50p 25.25p 25.50p 0
09/11/2017 25.25p 25.25p 23.50p 25.25p 0
08/11/2017 25.25p 25.25p 24.52p 25.25p 4550
07/11/2017 27.00p 27.00p 24.00p 25.25p 73038
06/11/2017 27.00p 27.70p 24.00p 27.00p 30389
03/11/2017 27.00p 27.70p 23.00p 27.00p 64923
02/11/2017 25.00p 29.00p 24.40p 27.00p 253750
01/11/2017 23.25p 26.00p 22.25p 25.00p 104477
31/10/2017 23.25p 24.00p 22.03p 23.25p 22662
30/10/2017 21.50p 23.50p 21.50p 23.25p 45752
27/10/2017 20.75p 21.50p 20.11p 21.50p 39928
26/10/2017 22.00p 22.00p 20.50p 20.50p 22798
25/10/2017 22.00p 22.00p 22.00p 22.00p 0
24/10/2017 22.75p 23.50p 21.00p 22.00p 29191
23/10/2017 23.50p 24.50p 21.34p 22.75p 26045
20/10/2017 24.50p 24.50p 20.00p 24.50p 121469
19/10/2017 25.00p 25.50p 24.16p 24.50p 10000
18/10/2017 24.25p 25.00p 24.15p 25.00p 52000
17/10/2017 24.25p 24.25p 24.25p 24.25p 0
16/10/2017 24.25p 24.65p 23.50p 24.25p 7194
13/10/2017 24.75p 24.75p 24.25p 24.25p 12555
12/10/2017 24.75p 24.75p 24.75p 24.75p 10000
11/10/2017 25.25p 25.25p 24.75p 24.75p 23000
10/10/2017 25.75p 25.75p 25.25p 25.25p 0
09/10/2017 25.75p 25.75p 25.75p 25.75p 10000
06/10/2017 25.75p 26.25p 25.50p 25.75p 15885
05/10/2017 25.75p 25.75p 25.75p 25.75p 5432
04/10/2017 25.75p 26.25p 25.50p 25.75p 4386
03/10/2017 26.00p 26.00p 25.75p 25.75p 49000
02/10/2017 26.00p 27.50p 26.00p 26.00p 0
29/09/2017 26.00p 26.00p 26.00p 26.00p 935
28/09/2017 25.75p 26.00p 25.75p 26.00p 65477
27/09/2017 26.00p 26.00p 25.75p 25.75p 3378
26/09/2017 26.00p 26.00p 26.00p 26.00p 37444
25/09/2017 26.25p 26.25p 26.00p 26.00p 69644
22/09/2017 26.25p 26.25p 26.25p 26.25p 65208
21/09/2017 26.00p 26.25p 25.50p 26.25p 183342
20/09/2017 26.00p 26.00p 26.00p 26.00p 110000
19/09/2017 26.00p 26.00p 26.00p 26.00p 0
18/09/2017 26.00p 26.00p 26.00p 26.00p 8479
15/09/2017 25.25p 26.00p 25.25p 26.00p 20773
14/09/2017 25.25p 25.25p 25.25p 25.25p 25056
13/09/2017 24.25p 25.25p 23.75p 25.25p 111513
12/09/2017 23.75p 23.75p 23.75p 23.75p 25000
11/09/2017 23.75p 23.75p 23.75p 23.75p 21914
08/09/2017 26.00p 26.00p 23.50p 23.75p 149813
07/09/2017 26.00p 26.00p 26.00p 26.00p 8095
06/09/2017 26.00p 26.00p 26.00p 26.00p 1500
05/09/2017 26.00p 27.50p 26.00p 26.00p 37230
04/09/2017 26.00p 26.00p 26.00p 26.00p 0
01/09/2017 26.00p 26.00p 26.00p 26.00p 0
31/08/2017 26.00p 26.00p 26.00p 26.00p 15999
30/08/2017 26.00p 26.00p 26.00p 26.00p 2990
29/08/2017 26.00p 26.00p 26.00p 26.00p 21923
25/08/2017 25.50p 26.00p 25.50p 26.00p 0
24/08/2017 25.50p 25.50p 25.50p 25.50p 151
23/08/2017 25.50p 25.50p 25.50p 25.50p 13968
22/08/2017 26.00p 26.00p 25.50p 25.50p 10540
21/08/2017 27.50p 27.50p 26.00p 26.00p 19000
18/08/2017 27.50p 27.50p 27.50p 27.50p 0
17/08/2017 27.50p 27.50p 27.50p 27.50p 10400
16/08/2017 27.50p 27.50p 27.50p 27.50p 935
15/08/2017 28.25p 28.25p 27.50p 27.50p 10000
14/08/2017 28.25p 28.25p 28.25p 28.25p 2246
11/08/2017 28.25p 28.25p 28.25p 28.25p 0
10/08/2017 28.25p 28.25p 28.25p 28.25p 0
09/08/2017 28.25p 28.25p 28.25p 28.25p 1960
08/08/2017 28.25p 28.25p 28.25p 28.25p 3000
07/08/2017 28.25p 28.25p 28.25p 28.25p 11715
04/08/2017 26.25p 28.25p 26.25p 28.25p 22394
03/08/2017 26.25p 26.25p 26.25p 26.25p 32755
02/08/2017 26.25p 26.25p 26.25p 26.25p 3192
01/08/2017 28.50p 28.50p 26.25p 26.25p 56258
31/07/2017 28.25p 28.50p 28.25p 28.50p 4273
28/07/2017 30.25p 30.25p 28.25p 28.25p 22122
27/07/2017 30.25p 30.25p 30.25p 30.25p 4000
26/07/2017 30.25p 30.25p 30.25p 30.25p 0
25/07/2017 29.25p 30.25p 29.25p 30.25p 1000
24/07/2017 29.00p 30.25p 29.00p 29.25p 4327
21/07/2017 29.00p 29.00p 29.00p 29.00p 0
20/07/2017 29.00p 29.00p 29.00p 29.00p 7276
19/07/2017 29.00p 29.00p 29.00p 29.00p 0
18/07/2017 29.00p 29.00p 29.00p 29.00p 2000
17/07/2017 29.00p 29.00p 29.00p 29.00p 3510
14/07/2017 29.00p 29.00p 29.00p 29.00p 0
13/07/2017 29.50p 29.50p 28.50p 29.00p 7000
12/07/2017 29.50p 29.50p 29.50p 29.50p 5725
11/07/2017 29.50p 29.50p 29.50p 29.50p 15147
10/07/2017 29.50p 29.50p 29.50p 29.50p 2351
07/07/2017 29.50p 29.50p 29.50p 29.50p 5009
06/07/2017 29.50p 29.50p 29.50p 29.50p 0
05/07/2017 29.50p 29.50p 29.50p 29.50p 13000
04/07/2017 29.50p 29.50p 29.50p 29.50p 8378
03/07/2017 30.00p 30.00p 29.50p 29.50p 4150
30/06/2017 30.00p 30.00p 30.00p 30.00p 838
29/06/2017 30.50p 30.50p 30.00p 30.00p 14919
28/06/2017 31.50p 31.50p 29.00p 30.50p 13636
27/06/2017 31.50p 32.00p 31.50p 31.50p 0
26/06/2017 33.00p 33.00p 32.00p 32.00p 3000
23/06/2017 33.00p 33.00p 33.00p 33.00p 740
22/06/2017 33.00p 33.00p 33.00p 33.00p 0
21/06/2017 33.00p 33.00p 33.00p 33.00p 0
20/06/2017 34.00p 34.00p 33.00p 33.00p 0
19/06/2017 35.00p 35.00p 34.00p 34.00p 0
16/06/2017 35.00p 35.00p 34.00p 35.00p 31447
15/06/2017 35.00p 35.00p 34.21p 35.00p 3500
14/06/2017 35.00p 35.00p 34.20p 35.00p 126071
13/06/2017 35.00p 35.00p 34.53p 35.00p 842
12/06/2017 35.00p 35.00p 34.00p 35.00p 75170
09/06/2017 35.00p 35.00p 34.53p 35.00p 1500
08/06/2017 35.00p 35.00p 33.47p 35.00p 15318
07/06/2017 35.00p 35.00p 35.00p 35.00p 0
06/06/2017 35.00p 35.00p 34.52p 35.00p 15625
05/06/2017 35.00p 35.00p 35.00p 35.00p 0
02/06/2017 35.00p 35.00p 34.20p 35.00p 26000
01/06/2017 35.00p 35.00p 34.65p 35.00p 5880
31/05/2017 35.50p 36.00p 34.90p 35.00p 18355
30/05/2017 35.50p 36.50p 34.65p 35.50p 28572
26/05/2017 35.50p 35.50p 35.50p 35.50p 0
25/05/2017 35.00p 36.50p 35.00p 35.50p 45000
24/05/2017 36.00p 36.30p 34.50p 35.00p 50157
23/05/2017 36.50p 36.60p 35.00p 36.00p 30923
22/05/2017 36.50p 37.50p 35.30p 36.50p 8815
19/05/2017 36.50p 37.00p 35.60p 36.50p 27222
18/05/2017 36.50p 37.50p 35.60p 36.50p 38601
17/05/2017 34.50p 37.00p 34.50p 36.50p 118776
16/05/2017 34.00p 34.20p 34.00p 34.00p 784
15/05/2017 34.00p 34.20p 32.32p 34.00p 25826
12/05/2017 33.00p 34.20p 32.40p 34.00p 19245
11/05/2017 33.00p 33.80p 31.10p 33.00p 8550
10/05/2017 33.00p 33.80p 33.00p 33.00p 8000
09/05/2017 33.00p 33.80p 31.10p 33.00p 11320
08/05/2017 31.00p 33.15p 29.00p 33.00p 1007000
05/05/2017 31.00p 31.00p 31.00p 31.00p 0
04/05/2017 31.00p 31.00p 30.52p 31.00p 350
03/05/2017 31.25p 32.50p 31.00p 31.00p 0
02/05/2017 32.25p 32.25p 31.00p 31.25p 12867
28/04/2017 32.25p 32.39p 30.00p 32.25p 147523
27/04/2017 32.25p 33.00p 31.00p 32.25p 60757
26/04/2017 32.25p 33.00p 32.25p 32.25p 700
25/04/2017 32.25p 33.00p 32.25p 32.25p 3000
24/04/2017 32.25p 33.50p 31.50p 32.25p 27703
21/04/2017 31.00p 33.50p 30.50p 32.25p 112716
20/04/2017 31.00p 31.75p 31.00p 31.00p 686
19/04/2017 31.00p 31.45p 31.00p 31.00p 15885
18/04/2017 31.00p 32.00p 30.20p 31.00p 5770
13/04/2017 31.00p 31.00p 31.00p 31.00p 25155

*Close Price adjusted for both dividends and splits