GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/06/2016 25.00p 25.00p 24.42p 25.00p 6646
29/06/2016 25.00p 25.90p 25.00p 25.00p 39000
28/06/2016 25.00p 25.50p 25.00p 25.00p 20000
27/06/2016 25.00p 27.40p 25.00p 25.00p 29255
24/06/2016 23.00p 27.00p 22.10p 25.00p 47449
23/06/2016 25.50p 27.00p 25.10p 25.50p 3096
22/06/2016 25.50p 27.00p 25.00p 25.50p 12675
21/06/2016 25.50p 25.50p 25.00p 25.50p 1627
20/06/2016 25.00p 26.00p 25.00p 25.50p 10000
17/06/2016 25.00p 25.00p 25.00p 25.00p 0
16/06/2016 25.00p 25.00p 25.00p 25.00p 0
15/06/2016 25.00p 25.60p 25.00p 25.00p 3867
14/06/2016 27.00p 27.00p 24.00p 25.00p 39606
13/06/2016 27.00p 27.00p 26.02p 27.00p 18500
10/06/2016 21.50p 27.00p 21.50p 27.00p 173637
09/06/2016 26.50p 28.00p 25.21p 26.75p 82000
08/06/2016 26.50p 26.50p 26.50p 26.50p 0
07/06/2016 26.00p 26.50p 25.33p 26.50p 9411
06/06/2016 26.00p 26.00p 25.26p 26.00p 14628
03/06/2016 26.00p 26.86p 26.00p 26.00p 372
02/06/2016 26.00p 26.00p 25.50p 26.00p 11500
01/06/2016 26.00p 26.00p 25.40p 26.00p 250
31/05/2016 26.00p 26.68p 26.00p 26.00p 7449
27/05/2016 25.50p 26.58p 24.00p 26.00p 128152
26/05/2016 26.00p 26.86p 25.50p 25.50p 9184
25/05/2016 26.00p 27.00p 25.66p 26.00p 30186
24/05/2016 26.00p 26.86p 25.14p 26.00p 8700
23/05/2016 26.00p 26.86p 26.00p 26.00p 447
20/05/2016 26.00p 26.00p 26.00p 26.00p 0
19/05/2016 26.00p 26.86p 26.00p 26.00p 1116
18/05/2016 26.00p 26.90p 26.00p 26.00p 11108
17/05/2016 26.00p 26.85p 25.47p 26.00p 11790
16/05/2016 26.00p 26.85p 25.47p 26.00p 13379
13/05/2016 26.00p 26.96p 25.00p 26.00p 5750
12/05/2016 26.00p 26.00p 25.00p 26.00p 23950
11/05/2016 26.00p 26.75p 25.65p 26.00p 17250
10/05/2016 26.00p 26.00p 25.47p 26.00p 167
09/05/2016 26.00p 26.00p 25.47p 26.00p 1175
06/05/2016 26.00p 26.00p 26.00p 26.00p 0
05/05/2016 26.00p 26.75p 25.47p 26.00p 38140
04/05/2016 26.00p 26.00p 26.00p 26.00p 0
03/05/2016 25.50p 27.02p 25.25p 26.00p 19962
29/04/2016 24.00p 25.85p 24.00p 25.50p 54000
28/04/2016 24.00p 24.60p 24.00p 24.00p 10195
27/04/2016 24.00p 24.60p 24.00p 24.00p 8073
26/04/2016 24.00p 24.60p 23.50p 24.00p 24887
25/04/2016 24.00p 24.38p 22.50p 24.00p 33620
22/04/2016 24.50p 25.00p 23.00p 24.00p 91064
21/04/2016 24.50p 25.00p 24.50p 24.50p 5950
20/04/2016 25.50p 25.50p 24.00p 24.50p 66152
19/04/2016 26.00p 26.20p 23.50p 25.50p 41237
18/04/2016 26.00p 26.50p 25.02p 26.00p 72451
15/04/2016 26.00p 26.50p 26.00p 26.00p 369
14/04/2016 26.00p 27.00p 24.50p 26.00p 118217
13/04/2016 27.00p 27.00p 25.00p 26.00p 10000
12/04/2016 27.50p 27.50p 27.00p 27.00p 10000
11/04/2016 28.00p 28.00p 26.10p 27.50p 23138
08/04/2016 28.00p 29.00p 27.02p 28.00p 9572
07/04/2016 27.50p 28.50p 27.50p 28.00p 1000
06/04/2016 27.50p 29.00p 25.00p 27.50p 34781
05/04/2016 32.50p 33.00p 27.00p 27.50p 95189
04/04/2016 29.50p 29.80p 28.00p 29.50p 50212
01/04/2016 28.50p 31.00p 28.50p 29.50p 80400
31/03/2016 28.50p 28.50p 27.30p 28.50p 3000
30/03/2016 30.00p 30.00p 27.00p 28.50p 51375
29/03/2016 31.00p 31.00p 28.25p 30.00p 27359
24/03/2016 31.00p 31.00p 30.00p 31.00p 31299
23/03/2016 31.00p 31.80p 30.52p 31.00p 41110
22/03/2016 31.00p 31.35p 30.52p 31.00p 9169
21/03/2016 31.00p 32.50p 30.52p 31.00p 10783
18/03/2016 31.00p 31.00p 30.35p 31.00p 5000
17/03/2016 31.50p 32.00p 31.00p 31.00p 19530
16/03/2016 29.50p 32.00p 29.50p 31.50p 22645
15/03/2016 29.50p 30.80p 29.50p 29.50p 19893
14/03/2016 29.50p 30.80p 28.78p 29.50p 43459
11/03/2016 29.50p 30.80p 29.50p 29.50p 3850
10/03/2016 29.00p 30.35p 28.48p 29.50p 2723
09/03/2016 28.50p 29.50p 28.00p 29.00p 18000
08/03/2016 28.50p 28.50p 28.00p 28.50p 0
07/03/2016 28.50p 29.50p 27.50p 28.50p 14398
04/03/2016 28.50p 29.50p 27.30p 28.50p 29685
03/03/2016 28.50p 29.50p 28.50p 28.50p 6756
02/03/2016 28.50p 29.18p 27.50p 28.50p 59703
01/03/2016 28.50p 30.00p 27.25p 28.50p 7400
29/02/2016 28.50p 28.95p 27.15p 28.50p 12928
26/02/2016 27.50p 29.00p 27.15p 28.50p 12944
25/02/2016 27.50p 28.85p 26.00p 27.50p 36172
24/02/2016 27.50p 28.75p 27.50p 27.50p 24360
23/02/2016 27.50p 28.50p 26.72p 27.50p 13853
22/02/2016 28.00p 28.00p 27.50p 27.50p 3462
19/02/2016 28.00p 28.00p 28.00p 28.00p 10000
18/02/2016 28.00p 28.00p 27.00p 28.00p 9500
17/02/2016 28.00p 29.00p 26.50p 28.00p 348
16/02/2016 27.00p 29.00p 27.00p 28.00p 28777
15/02/2016 26.50p 28.00p 26.48p 27.00p 20977
12/02/2016 26.00p 27.85p 25.25p 26.50p 131023
11/02/2016 28.75p 28.75p 26.00p 26.00p 50839
10/02/2016 30.00p 30.00p 27.50p 28.75p 40000
09/02/2016 30.00p 30.00p 29.10p 30.00p 1000
08/02/2016 30.00p 30.00p 29.10p 30.00p 5988
05/02/2016 30.00p 30.00p 30.00p 30.00p 5000
04/02/2016 30.00p 30.35p 30.00p 30.00p 2429
03/02/2016 30.00p 30.00p 29.00p 30.00p 25851
02/02/2016 30.00p 30.00p 30.00p 30.00p 0
01/02/2016 30.00p 30.00p 29.10p 30.00p 46671
29/01/2016 29.50p 30.74p 29.50p 30.00p 10000
28/01/2016 29.50p 30.46p 29.50p 29.50p 168
27/01/2016 28.50p 30.00p 28.50p 29.50p 30644
26/01/2016 28.50p 29.37p 27.05p 28.50p 16702
25/01/2016 29.00p 29.00p 27.00p 28.50p 33517
22/01/2016 26.50p 29.00p 26.50p 29.00p 71699
21/01/2016 28.00p 28.99p 25.00p 26.50p 121743
20/01/2016 30.00p 30.00p 27.00p 27.75p 12500
19/01/2016 30.00p 30.10p 30.00p 30.00p 7069
18/01/2016 32.50p 32.94p 29.50p 30.00p 63991
15/01/2016 33.50p 33.50p 32.00p 32.50p 2045
14/01/2016 32.50p 34.01p 32.00p 33.50p 42931
13/01/2016 34.50p 34.50p 32.00p 32.50p 71800
12/01/2016 34.50p 35.50p 34.50p 34.50p 3785
11/01/2016 35.75p 35.75p 33.00p 34.50p 40036
08/01/2016 36.00p 36.50p 35.00p 35.75p 77775
07/01/2016 37.00p 37.78p 36.03p 36.50p 28067
06/01/2016 35.50p 39.00p 35.50p 37.00p 106051
05/01/2016 31.50p 36.00p 31.50p 35.50p 25192
04/01/2016 29.50p 33.00p 29.50p 31.50p 27244
31/12/2015 29.00p 29.00p 28.10p 29.00p 1500
30/12/2015 29.00p 29.00p 29.00p 29.00p 0
29/12/2015 29.00p 29.00p 29.00p 29.00p 0
24/12/2015 29.50p 30.00p 29.00p 29.00p 2297
23/12/2015 29.00p 29.90p 29.00p 29.00p 329
22/12/2015 27.00p 30.00p 27.00p 29.00p 17531
21/12/2015 24.00p 27.90p 24.00p 27.00p 67310
18/12/2015 24.00p 24.40p 21.75p 24.00p 61026
17/12/2015 23.50p 24.60p 22.50p 24.00p 14241
16/12/2015 24.00p 24.00p 22.07p 23.50p 61392
15/12/2015 25.50p 25.50p 22.00p 24.00p 121146
14/12/2015 28.00p 28.50p 25.00p 25.50p 123309
11/12/2015 28.00p 28.00p 26.00p 28.00p 17500
10/12/2015 28.00p 29.00p 28.00p 28.00p 3000
09/12/2015 28.00p 28.00p 26.00p 28.00p 13796
08/12/2015 29.50p 29.60p 26.00p 28.00p 43715
07/12/2015 28.50p 30.00p 27.20p 29.50p 66671
04/12/2015 29.50p 30.75p 28.50p 29.50p 21063
03/12/2015 29.50p 30.65p 28.25p 29.50p 42182
02/12/2015 30.00p 30.70p 30.00p 30.00p 1041
01/12/2015 31.00p 31.00p 29.00p 30.00p 82071
30/11/2015 31.00p 31.58p 29.00p 31.00p 96080
27/11/2015 33.50p 33.85p 30.10p 31.00p 51662
26/11/2015 33.50p 33.50p 33.05p 33.50p 1488
25/11/2015 33.50p 33.85p 33.05p 33.50p 22000
24/11/2015 34.50p 34.70p 33.00p 33.50p 29075
23/11/2015 35.00p 35.00p 34.00p 34.50p 21527
20/11/2015 34.50p 35.90p 34.00p 35.00p 28184
19/11/2015 34.50p 35.80p 34.50p 34.50p 10708
18/11/2015 34.50p 36.00p 34.50p 35.00p 32524
17/11/2015 34.50p 35.97p 34.50p 34.50p 27360
16/11/2015 36.00p 38.00p 34.50p 34.50p 126439
13/11/2015 37.00p 37.50p 35.50p 36.50p 91545
12/11/2015 35.00p 36.50p 34.70p 36.50p 64080
11/11/2015 34.50p 36.00p 33.47p 35.00p 92956
10/11/2015 34.50p 35.67p 33.00p 34.50p 18648
09/11/2015 33.00p 37.36p 33.00p 34.50p 80071
06/11/2015 33.00p 34.50p 32.20p 33.00p 123205
05/11/2015 33.50p 33.50p 33.00p 33.00p 64558
04/11/2015 34.50p 35.50p 33.00p 33.50p 87268
03/11/2015 34.50p 40.00p 33.35p 34.50p 501686
02/11/2015 43.50p 45.00p 42.80p 43.50p 38333
30/10/2015 43.50p 43.50p 43.50p 43.50p 0
29/10/2015 44.50p 44.95p 42.50p 43.50p 35786
28/10/2015 44.50p 44.50p 44.00p 44.50p 15617
27/10/2015 44.50p 44.90p 44.50p 44.50p 11108
26/10/2015 44.50p 44.50p 44.50p 44.50p 0
23/10/2015 43.50p 45.00p 42.45p 44.50p 75522
22/10/2015 43.00p 43.50p 42.50p 43.50p 45000
21/10/2015 43.00p 43.50p 41.60p 43.00p 16791
20/10/2015 43.00p 44.00p 42.50p 43.00p 53200
19/10/2015 43.00p 43.80p 41.48p 43.00p 17149
16/10/2015 44.00p 44.80p 42.00p 43.00p 41000
15/10/2015 43.50p 44.80p 43.35p 44.00p 37400
14/10/2015 43.00p 44.96p 41.65p 43.50p 158550
13/10/2015 41.50p 44.64p 41.50p 43.00p 58476
12/10/2015 42.00p 42.00p 40.00p 41.50p 81033
09/10/2015 43.00p 43.00p 42.00p 42.00p 17027
08/10/2015 43.00p 43.00p 42.10p 43.00p 80923
07/10/2015 43.50p 43.70p 42.00p 43.00p 106321
06/10/2015 46.00p 46.00p 42.15p 43.50p 52777
05/10/2015 46.00p 46.00p 45.00p 46.00p 5000
02/10/2015 46.00p 46.46p 45.00p 46.00p 32138
01/10/2015 46.00p 46.50p 45.00p 46.00p 38530
30/09/2015 46.00p 46.50p 44.50p 46.00p 61000
29/09/2015 48.50p 49.00p 46.00p 46.00p 39492
28/09/2015 51.00p 51.00p 47.15p 48.50p 12760
25/09/2015 51.00p 51.00p 49.50p 51.00p 8694
24/09/2015 52.00p 52.00p 50.00p 51.00p 32313
23/09/2015 52.00p 52.90p 51.00p 52.00p 20250
22/09/2015 52.50p 53.80p 51.33p 52.00p 4211
21/09/2015 52.50p 53.80p 52.00p 52.50p 10875
18/09/2015 53.00p 53.85p 52.50p 52.50p 2000
17/09/2015 53.00p 53.00p 51.84p 53.00p 55000
16/09/2015 53.75p 54.00p 53.00p 53.00p 5596

*Close Price adjusted for both dividends and splits