GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/04/2017 32.00p 32.00p 30.00p 31.00p 1000
11/04/2017 32.00p 32.00p 31.20p 32.00p 16000
10/04/2017 32.50p 32.50p 30.00p 32.00p 16208
07/04/2017 32.50p 32.50p 31.45p 32.50p 13930
06/04/2017 34.00p 34.00p 30.00p 32.50p 153705
05/04/2017 34.00p 34.00p 33.00p 34.00p 1000
04/04/2017 35.00p 35.00p 33.00p 34.00p 6100
03/04/2017 35.00p 35.00p 35.00p 35.00p 0
31/03/2017 35.00p 35.00p 35.00p 35.00p 0
30/03/2017 35.00p 35.00p 33.75p 35.00p 33703
29/03/2017 35.00p 35.00p 33.65p 35.00p 4227
28/03/2017 35.00p 35.00p 33.65p 35.00p 6073
27/03/2017 35.00p 35.00p 35.00p 35.00p 0
24/03/2017 35.00p 35.00p 35.00p 35.00p 50
23/03/2017 36.00p 37.00p 33.65p 35.00p 34591
22/03/2017 36.00p 36.00p 36.00p 36.00p 0
21/03/2017 36.00p 36.00p 36.00p 36.00p 0
20/03/2017 36.00p 36.80p 35.30p 36.00p 5650
17/03/2017 37.75p 37.75p 34.00p 36.00p 66298
16/03/2017 37.75p 39.00p 37.75p 37.75p 2544
15/03/2017 37.00p 37.75p 36.65p 37.75p 70700
14/03/2017 37.00p 37.22p 37.00p 37.00p 4188
13/03/2017 37.00p 37.22p 37.00p 37.00p 4733
10/03/2017 37.50p 38.00p 37.00p 37.00p 127500
09/03/2017 41.50p 41.50p 36.00p 37.50p 87711
08/03/2017 41.50p 41.50p 41.50p 41.50p 0
07/03/2017 39.00p 42.00p 39.00p 41.50p 84477
06/03/2017 39.00p 41.00p 37.85p 39.00p 28169
03/03/2017 39.00p 39.00p 37.80p 39.00p 1816
02/03/2017 38.50p 39.40p 38.50p 39.00p 26105
01/03/2017 38.50p 39.00p 37.85p 38.50p 12409
28/02/2017 39.00p 39.00p 36.10p 38.50p 87147
27/02/2017 40.50p 40.50p 38.00p 39.00p 66868
24/02/2017 41.50p 41.50p 39.25p 40.50p 58719
23/02/2017 41.50p 41.85p 41.50p 41.50p 2050
22/02/2017 41.50p 41.90p 41.50p 41.50p 14800
21/02/2017 40.50p 42.50p 39.00p 41.50p 76245
20/02/2017 41.50p 41.50p 40.00p 40.50p 6398
17/02/2017 41.50p 41.90p 40.00p 41.50p 20836
16/02/2017 42.00p 42.00p 41.00p 41.50p 13000
15/02/2017 42.50p 42.50p 41.00p 42.00p 2930
14/02/2017 44.50p 44.80p 42.00p 42.50p 33970
13/02/2017 42.50p 42.50p 41.50p 41.50p 107602
10/02/2017 41.50p 43.50p 40.50p 42.50p 252466
09/02/2017 41.50p 41.50p 41.50p 41.50p 0
08/02/2017 41.50p 41.50p 41.50p 41.50p 0
07/02/2017 41.50p 41.50p 40.00p 41.50p 40124
06/02/2017 40.50p 44.00p 40.50p 41.50p 50450
03/02/2017 42.50p 42.50p 37.00p 40.50p 80957
02/02/2017 42.50p 42.50p 42.00p 42.50p 3000
01/02/2017 43.00p 43.00p 40.88p 42.50p 44998
31/01/2017 43.50p 43.70p 42.48p 43.00p 23278
30/01/2017 44.00p 47.00p 43.00p 43.50p 149359
27/01/2017 36.50p 49.00p 36.15p 43.50p 314461
26/01/2017 36.50p 36.50p 36.15p 36.50p 2086
25/01/2017 36.50p 36.50p 36.05p 36.50p 19108
24/01/2017 36.50p 37.00p 36.50p 36.50p 2000
23/01/2017 36.50p 37.00p 36.15p 36.50p 10921
20/01/2017 36.50p 37.00p 36.30p 36.50p 44005
19/01/2017 36.50p 36.88p 36.50p 36.50p 3221
18/01/2017 36.50p 37.00p 36.25p 36.50p 33824
17/01/2017 34.50p 38.00p 33.90p 36.50p 77986
16/01/2017 35.00p 35.00p 34.50p 34.50p 4500
13/01/2017 35.00p 35.80p 35.00p 35.00p 14558
12/01/2017 33.50p 35.00p 33.50p 35.00p 23500
11/01/2017 32.50p 35.42p 32.05p 33.50p 34180
10/01/2017 34.00p 34.00p 30.00p 32.50p 48921
09/01/2017 35.00p 36.20p 32.00p 34.00p 47420
06/01/2017 34.50p 34.50p 33.15p 34.50p 5000
05/01/2017 34.50p 34.50p 33.65p 34.50p 1000
04/01/2017 34.50p 34.50p 34.50p 34.50p 0
03/01/2017 36.00p 36.00p 34.18p 34.50p 3335
30/12/2016 37.50p 37.50p 35.60p 36.00p 36211
29/12/2016 37.50p 37.50p 37.25p 37.50p 5000
28/12/2016 38.00p 39.50p 37.20p 37.50p 16932
23/12/2016 38.00p 39.20p 38.00p 38.00p 12729
22/12/2016 37.00p 39.20p 37.00p 38.00p 12197
21/12/2016 37.00p 38.00p 37.00p 37.00p 1316
20/12/2016 37.75p 39.00p 36.00p 37.00p 48178
19/12/2016 35.50p 41.00p 35.50p 37.75p 160303
16/12/2016 35.50p 36.50p 34.45p 35.50p 42290
15/12/2016 35.50p 36.85p 35.50p 35.50p 5062
14/12/2016 35.50p 36.85p 34.90p 35.50p 10024
13/12/2016 37.00p 37.00p 34.90p 35.50p 37790
12/12/2016 33.50p 34.50p 32.00p 32.00p 80231
09/12/2016 33.50p 34.55p 32.52p 33.50p 16281
08/12/2016 33.50p 33.50p 32.70p 33.50p 18390
07/12/2016 33.50p 35.00p 32.70p 33.50p 9500
06/12/2016 33.50p 34.70p 32.85p 33.50p 28247
05/12/2016 33.50p 33.50p 32.65p 33.50p 6677
02/12/2016 31.25p 35.00p 31.25p 33.50p 45946
01/12/2016 31.50p 31.50p 31.25p 31.25p 6405
30/11/2016 31.50p 33.00p 29.50p 31.50p 98158
29/11/2016 33.25p 33.25p 31.00p 31.50p 38593
28/11/2016 30.50p 33.90p 25.00p 33.25p 665346
25/11/2016 30.00p 31.00p 29.95p 30.50p 56801
24/11/2016 27.50p 30.00p 27.50p 30.00p 10493
23/11/2016 27.50p 27.63p 27.50p 27.50p 5500
22/11/2016 27.50p 27.80p 27.50p 27.50p 12500
21/11/2016 27.50p 27.50p 27.50p 27.50p 93986
18/11/2016 27.50p 29.50p 27.50p 27.50p 0
17/11/2016 27.50p 27.90p 27.50p 27.50p 76476
16/11/2016 27.50p 27.50p 27.50p 27.50p 0
15/11/2016 27.50p 27.50p 27.50p 27.50p 117
14/11/2016 27.50p 27.95p 27.05p 27.50p 55422
11/11/2016 27.50p 27.50p 27.21p 27.50p 14400
10/11/2016 27.50p 27.50p 27.50p 27.50p 0
09/11/2016 27.00p 27.50p 27.00p 27.50p 3062
08/11/2016 25.50p 29.00p 24.15p 27.50p 62631
07/11/2016 30.00p 30.00p 29.00p 30.00p 1052
04/11/2016 31.00p 31.00p 29.00p 30.00p 79005
03/11/2016 31.00p 31.00p 30.00p 31.00p 18000
02/11/2016 31.00p 31.40p 31.00p 31.00p 318
01/11/2016 31.00p 31.00p 31.00p 31.00p 0
31/10/2016 31.00p 32.50p 30.00p 31.00p 24347
28/10/2016 31.00p 31.00p 30.00p 31.00p 8170
27/10/2016 31.00p 31.45p 30.00p 31.00p 9173
26/10/2016 31.00p 31.00p 30.00p 31.00p 11127
25/10/2016 31.00p 31.00p 31.00p 31.00p 0
24/10/2016 31.00p 31.00p 30.10p 31.00p 9601
21/10/2016 31.00p 31.90p 31.00p 31.00p 2100
20/10/2016 31.00p 31.45p 30.35p 31.00p 12521
19/10/2016 31.00p 31.00p 30.35p 31.00p 2413
18/10/2016 31.25p 31.25p 30.00p 31.00p 34620
17/10/2016 31.25p 32.50p 30.35p 31.25p 9198
14/10/2016 31.25p 31.25p 30.35p 31.25p 2000
13/10/2016 31.25p 31.25p 30.35p 31.25p 15877
12/10/2016 31.25p 32.37p 30.35p 31.25p 3135
11/10/2016 31.25p 31.25p 31.25p 31.25p 0
10/10/2016 31.25p 31.25p 31.25p 31.25p 0
07/10/2016 31.25p 31.25p 30.35p 31.25p 1923
06/10/2016 31.25p 32.37p 30.35p 31.25p 21322
05/10/2016 31.25p 32.37p 30.25p 31.25p 12446
04/10/2016 31.25p 32.10p 30.25p 31.25p 8869
03/10/2016 31.25p 32.20p 30.25p 31.25p 55573
30/09/2016 30.50p 32.35p 30.50p 31.25p 30997
29/09/2016 28.25p 31.98p 28.25p 30.50p 26845
28/09/2016 28.25p 28.25p 28.25p 28.25p 0
27/09/2016 28.25p 28.92p 27.75p 28.25p 34746
26/09/2016 28.00p 28.90p 27.31p 28.25p 30043
23/09/2016 28.00p 28.00p 25.50p 28.00p 174180
22/09/2016 28.00p 28.24p 27.00p 28.00p 89996
21/09/2016 27.50p 27.99p 27.50p 27.50p 6800
20/09/2016 27.00p 27.98p 27.00p 27.50p 18004
19/09/2016 27.00p 27.98p 26.55p 27.00p 23592
16/09/2016 25.50p 27.98p 25.50p 27.00p 24677
15/09/2016 25.50p 26.80p 25.20p 25.50p 2936
14/09/2016 25.50p 26.80p 25.50p 25.50p 373
13/09/2016 25.50p 26.90p 25.20p 25.50p 12000
12/09/2016 25.50p 25.50p 24.25p 25.50p 23963
09/09/2016 25.50p 25.50p 25.50p 25.50p 0
08/09/2016 25.50p 26.95p 25.00p 25.50p 3334
07/09/2016 25.50p 26.95p 25.00p 25.50p 6111
06/09/2016 25.50p 27.00p 25.00p 25.50p 10341
05/09/2016 25.50p 27.00p 25.50p 25.50p 1851
02/09/2016 25.50p 25.50p 25.50p 25.50p 0
01/09/2016 25.50p 26.95p 24.85p 25.50p 10067
31/08/2016 26.00p 26.70p 24.85p 25.50p 30412
30/08/2016 26.00p 27.00p 25.35p 26.00p 27078
26/08/2016 26.00p 26.00p 25.30p 26.00p 1450
25/08/2016 25.50p 27.00p 24.65p 26.00p 45711
24/08/2016 25.00p 27.00p 23.90p 25.50p 22878
23/08/2016 25.00p 25.00p 24.50p 25.00p 46078
22/08/2016 25.00p 25.00p 25.00p 25.00p 0
19/08/2016 25.00p 26.50p 25.00p 25.00p 800
18/08/2016 25.00p 26.50p 25.00p 25.00p 3766
17/08/2016 25.00p 26.50p 25.00p 25.00p 3910
16/08/2016 25.00p 26.50p 24.55p 25.00p 33674
15/08/2016 25.00p 26.50p 24.50p 25.00p 15154
12/08/2016 25.00p 26.50p 24.15p 25.00p 23944
11/08/2016 24.50p 26.00p 24.50p 24.50p 9752
10/08/2016 24.50p 26.00p 24.00p 24.50p 13244
09/08/2016 24.50p 24.50p 24.50p 24.50p 0
08/08/2016 24.50p 26.00p 23.30p 24.50p 4446
05/08/2016 24.50p 25.25p 24.50p 24.50p 17138
04/08/2016 24.50p 24.50p 24.50p 24.50p 0
03/08/2016 24.50p 25.00p 24.50p 24.50p 16750
02/08/2016 24.50p 24.50p 24.50p 24.50p 86628
01/08/2016 24.50p 25.70p 23.00p 24.50p 20694
29/07/2016 24.50p 25.70p 24.00p 24.50p 131369
28/07/2016 24.00p 24.90p 24.00p 24.50p 16057
27/07/2016 24.00p 24.00p 24.00p 24.00p 3319
26/07/2016 24.00p 24.90p 23.00p 24.00p 45720
25/07/2016 24.50p 24.50p 23.00p 24.00p 70809
22/07/2016 24.50p 24.50p 23.45p 24.50p 1720
21/07/2016 24.50p 24.50p 23.15p 24.50p 8808
20/07/2016 24.50p 24.50p 23.45p 24.50p 2153
19/07/2016 24.50p 24.50p 24.50p 24.50p 0
18/07/2016 24.50p 24.50p 23.15p 24.50p 16709
15/07/2016 24.50p 24.50p 24.50p 24.50p 0
14/07/2016 24.50p 25.85p 24.50p 24.50p 186
13/07/2016 24.50p 24.50p 24.50p 24.50p 0
12/07/2016 24.50p 26.00p 23.28p 24.50p 7007
11/07/2016 24.50p 25.85p 24.50p 24.50p 4000
08/07/2016 25.00p 25.85p 24.35p 24.50p 1870
07/07/2016 25.00p 25.00p 24.35p 25.00p 1963
06/07/2016 25.00p 25.00p 25.00p 25.00p 0
05/07/2016 25.00p 25.00p 24.35p 25.00p 5750
04/07/2016 25.00p 26.00p 25.00p 25.00p 4685
01/07/2016 25.00p 25.50p 25.00p 25.00p 27551

*Close Price adjusted for both dividends and splits