GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
28/02/2025 2.10p 2.22p 2.10p 2.10p 0
27/02/2025 2.10p 2.22p 2.10p 2.10p 0
26/02/2025 2.10p 2.10p 1.91p 2.10p 1449
25/02/2025 2.10p 2.10p 1.91p 2.10p 15591
24/02/2025 2.10p 2.10p 1.92p 2.10p 163136
21/02/2025 2.10p 2.22p 1.95p 2.10p 0
20/02/2025 1.95p 2.00p 1.91p 1.95p 278357
19/02/2025 1.95p 1.95p 1.90p 1.95p 141000
18/02/2025 1.95p 1.98p 1.95p 1.95p 30000
17/02/2025 1.95p 1.99p 1.90p 1.95p 107170
14/02/2025 1.95p 1.95p 1.90p 1.95p 1030
13/02/2025 1.95p 1.95p 1.95p 1.95p 0
12/02/2025 1.95p 1.95p 1.90p 1.95p 12085
11/02/2025 1.95p 1.95p 1.93p 1.95p 0
10/02/2025 1.95p 2.00p 1.91p 1.95p 65325
07/02/2025 1.95p 1.95p 1.91p 1.95p 10000
06/02/2025 1.95p 2.00p 1.91p 1.95p 52769
05/02/2025 2.15p 2.15p 1.91p 1.95p 339041
04/02/2025 2.10p 2.24p 1.95p 2.15p 253585
03/02/2025 1.90p 2.17p 1.90p 2.10p 92289
31/01/2025 1.90p 2.00p 1.86p 1.90p 432396
30/01/2025 1.90p 1.93p 1.90p 1.90p 0
29/01/2025 1.85p 1.92p 1.71p 1.90p 126348
28/01/2025 1.85p 1.92p 1.71p 1.85p 9722
27/01/2025 1.85p 1.95p 1.85p 1.85p 40643
24/01/2025 1.85p 1.95p 1.71p 1.85p 144697
23/01/2025 1.85p 1.85p 1.71p 1.85p 105093
22/01/2025 1.85p 1.98p 1.72p 1.85p 180898
21/01/2025 1.85p 1.94p 1.85p 1.85p 20400
20/01/2025 2.00p 2.18p 1.66p 1.85p 1594832
17/01/2025 2.00p 2.19p 2.00p 2.00p 6791
16/01/2025 1.90p 1.94p 1.82p 2.00p 1587234
15/01/2025 2.15p 2.15p 1.80p 1.90p 1569115
14/01/2025 2.15p 2.23p 2.15p 2.15p 0
13/01/2025 2.15p 2.15p 2.15p 2.15p 0
10/01/2025 2.15p 2.18p 2.00p 2.15p 36006
09/01/2025 2.15p 2.17p 2.01p 2.15p 321121
08/01/2025 2.15p 2.17p 2.00p 2.15p 46923
07/01/2025 2.15p 2.16p 2.15p 2.15p 34750
06/01/2025 2.15p 2.18p 2.00p 2.15p 50503
03/01/2025 2.15p 2.20p 2.15p 2.15p 0
02/01/2025 2.15p 2.17p 2.00p 2.15p 157000
31/12/2024 2.15p 2.15p 2.00p 2.15p 5448
30/12/2024 2.15p 2.20p 2.00p 2.15p 942708
27/12/2024 1.95p 2.15p 1.95p 2.15p 366254
24/12/2024 1.95p 1.98p 1.91p 1.95p 102117
23/12/2024 1.95p 1.96p 1.91p 1.95p 32578
20/12/2024 1.95p 2.00p 1.95p 1.95p 5305
19/12/2024 1.95p 1.98p 1.95p 1.95p 111769
18/12/2024 1.95p 2.00p 1.95p 1.95p 30000
17/12/2024 2.00p 2.00p 1.90p 1.95p 62259
16/12/2024 2.00p 2.10p 1.91p 2.10p 15718
13/12/2024 2.20p 2.20p 1.90p 2.00p 557544
12/12/2024 2.20p 2.20p 2.10p 2.20p 7755
11/12/2024 2.20p 2.20p 2.20p 2.20p 0
10/12/2024 2.20p 2.20p 2.10p 2.20p 130221
09/12/2024 2.15p 2.20p 2.10p 2.20p 156495
06/12/2024 2.15p 2.15p 2.00p 2.15p 47710
05/12/2024 2.15p 2.15p 2.00p 2.15p 135000
04/12/2024 2.15p 2.15p 2.00p 2.15p 28726
03/12/2024 2.15p 2.20p 2.00p 2.15p 25481
02/12/2024 2.15p 2.15p 2.00p 2.15p 12000
29/11/2024 2.15p 2.15p 2.00p 2.15p 14388
28/11/2024 2.15p 2.24p 2.00p 2.15p 3112485
27/11/2024 2.20p 2.40p 2.00p 2.15p 7334
26/11/2024 2.15p 2.25p 2.00p 2.20p 110000
25/11/2024 2.15p 2.20p 1.90p 2.05p 1351209
22/11/2024 2.15p 2.15p 2.10p 2.15p 262506
21/11/2024 2.25p 2.25p 2.00p 2.15p 1464254
20/11/2024 2.25p 2.25p 2.20p 2.25p 20000
19/11/2024 2.25p 2.27p 2.24p 2.25p 71079
18/11/2024 2.25p 2.25p 2.20p 2.25p 120034
15/11/2024 2.25p 2.25p 2.24p 2.25p 13706
14/11/2024 2.25p 2.25p 2.20p 2.25p 16941
13/11/2024 2.25p 2.25p 2.20p 2.25p 6624
12/11/2024 2.40p 2.40p 2.20p 2.25p 304969
11/11/2024 2.40p 2.40p 2.30p 2.40p 98702
08/11/2024 2.40p 2.40p 2.30p 2.40p 20000
07/11/2024 2.45p 2.45p 2.30p 2.40p 155582
06/11/2024 2.45p 2.45p 2.42p 2.45p 20510
05/11/2024 2.45p 2.45p 2.32p 2.45p 13542
04/11/2024 2.40p 2.45p 2.30p 2.45p 233955
01/11/2024 2.40p 2.43p 2.30p 2.40p 31465
31/10/2024 2.50p 2.50p 2.30p 2.40p 504712
30/10/2024 2.30p 2.56p 2.21p 2.50p 308996
29/10/2024 2.30p 2.39p 2.20p 2.30p 1703350
28/10/2024 2.25p 2.38p 2.25p 2.38p 129597
25/10/2024 2.25p 2.27p 2.20p 2.25p 1638962
24/10/2024 2.25p 2.25p 2.23p 2.25p 0
23/10/2024 2.25p 2.25p 2.21p 2.25p 13029
22/10/2024 2.25p 2.25p 2.23p 2.25p 0
21/10/2024 2.25p 2.28p 2.25p 2.25p 23956
18/10/2024 2.25p 2.25p 2.20p 2.25p 199528
17/10/2024 2.25p 2.29p 2.21p 2.25p 31249
16/10/2024 2.30p 2.30p 2.20p 2.25p 20000
15/10/2024 2.25p 2.29p 2.23p 2.25p 362225
14/10/2024 2.30p 2.35p 2.25p 2.25p 25531
11/10/2024 2.40p 2.40p 2.20p 2.30p 304845
10/10/2024 2.40p 2.40p 2.30p 2.40p 1500
09/10/2024 2.40p 2.40p 2.37p 2.40p 0
08/10/2024 2.40p 2.40p 2.37p 2.40p 0
07/10/2024 2.40p 2.40p 2.30p 2.40p 117768
04/10/2024 2.40p 2.40p 2.37p 2.40p 0
03/10/2024 2.40p 2.40p 2.30p 2.40p 1087056
02/10/2024 2.40p 2.40p 2.31p 2.40p 260720
01/10/2024 2.40p 2.49p 2.34p 2.40p 159503
30/09/2024 2.65p 2.65p 2.34p 2.40p 571880
27/09/2024 2.70p 2.70p 2.60p 2.65p 33272
26/09/2024 2.70p 2.70p 2.70p 2.70p 0
25/09/2024 2.80p 2.80p 2.60p 2.70p 40300
24/09/2024 2.80p 2.90p 2.80p 2.80p 0
23/09/2024 2.70p 2.80p 2.60p 2.80p 389762
20/09/2024 2.70p 2.70p 2.60p 2.70p 2389
19/09/2024 2.70p 2.70p 2.60p 2.70p 40000
18/09/2024 2.70p 2.70p 2.70p 2.70p 0
17/09/2024 2.70p 2.70p 2.60p 2.70p 192229
16/09/2024 2.70p 2.80p 2.62p 2.70p 58661
13/09/2024 2.65p 2.79p 2.65p 2.70p 281000
12/09/2024 2.60p 2.69p 2.50p 2.65p 236746
11/09/2024 2.55p 2.60p 2.50p 2.60p 370000
10/09/2024 2.55p 2.55p 2.52p 2.55p 1000000
09/09/2024 2.65p 2.65p 2.40p 2.55p 592141
06/09/2024 2.65p 2.65p 2.60p 2.65p 88575
05/09/2024 2.50p 2.65p 2.40p 2.65p 1074264
04/09/2024 2.65p 2.65p 2.40p 2.50p 186585
03/09/2024 2.80p 2.80p 2.40p 2.65p 112243
02/09/2024 2.80p 3.00p 2.60p 2.80p 215834
30/08/2024 2.30p 3.00p 2.30p 2.80p 1451331
29/08/2024 2.30p 2.38p 2.14p 2.30p 54000
28/08/2024 2.25p 2.30p 2.00p 2.30p 754126
27/08/2024 2.25p 2.25p 2.21p 2.25p 20000
23/08/2024 2.25p 2.40p 2.21p 2.25p 37468
22/08/2024 2.25p 2.40p 2.25p 2.25p 104874
21/08/2024 2.25p 2.37p 2.25p 2.25p 118053
20/08/2024 2.35p 2.35p 2.15p 2.25p 244192
19/08/2024 2.35p 2.45p 2.20p 2.35p 512429
16/08/2024 2.40p 2.40p 2.30p 2.35p 78000
15/08/2024 2.45p 2.49p 2.39p 2.40p 404992
14/08/2024 2.45p 2.45p 2.40p 2.45p 2560
13/08/2024 2.45p 2.50p 2.40p 2.45p 95010
12/08/2024 2.40p 2.75p 2.40p 2.45p 722283
09/08/2024 2.00p 2.60p 2.00p 2.40p 1975038
08/08/2024 1.83p 1.92p 1.80p 1.80p 69684
07/08/2024 1.85p 1.92p 1.83p 1.83p 55015
06/08/2024 1.90p 2.00p 1.81p 1.85p 115849
05/08/2024 2.20p 2.20p 1.90p 1.90p 340000
02/08/2024 2.20p 2.28p 2.10p 2.20p 553940
01/08/2024 2.20p 2.30p 2.10p 2.20p 44135
31/07/2024 2.25p 2.40p 2.14p 2.20p 202129
30/07/2024 1.95p 2.30p 1.80p 2.20p 2170022
29/07/2024 1.95p 2.09p 1.83p 1.95p 169583
26/07/2024 2.15p 2.30p 1.90p 1.95p 1191896
25/07/2024 2.30p 2.40p 2.15p 2.15p 1119050
24/07/2024 2.50p 2.50p 2.10p 2.30p 1040486
23/07/2024 2.65p 2.65p 2.40p 2.50p 577200
22/07/2024 2.85p 2.85p 2.65p 2.65p 30000
19/07/2024 2.85p 2.85p 2.70p 2.85p 69231
18/07/2024 2.90p 2.90p 2.80p 2.90p 378496
17/07/2024 2.65p 2.90p 2.65p 2.90p 403563
16/07/2024 3.10p 3.10p 2.60p 2.65p 880819
15/07/2024 2.92p 3.49p 2.91p 3.10p 2551069
12/07/2024 2.92p 2.94p 2.84p 2.92p 360129
11/07/2024 2.85p 2.92p 2.84p 2.92p 313579
10/07/2024 2.65p 2.85p 2.65p 2.85p 435721
09/07/2024 2.65p 2.67p 2.65p 2.65p 187212
08/07/2024 2.65p 2.70p 2.63p 2.65p 202158
05/07/2024 2.65p 2.75p 2.65p 2.65p 393882
04/07/2024 2.85p 2.85p 2.65p 2.65p 271188
03/07/2024 2.85p 2.87p 2.85p 2.85p 148840
02/07/2024 2.85p 2.90p 2.85p 2.85p 30040
01/07/2024 3.05p 3.05p 2.80p 2.85p 71985
28/06/2024 2.90p 3.11p 2.90p 3.05p 479590
27/06/2024 3.15p 3.15p 2.80p 2.90p 1666415
26/06/2024 3.35p 3.70p 3.05p 3.15p 1387284
25/06/2024 2.93p 3.40p 2.93p 3.35p 4407155
24/06/2024 3.25p 3.25p 2.80p 2.93p 1890546
21/06/2024 4.55p 4.55p 2.70p 3.25p 6442666
20/06/2024 7.38p 7.38p 4.50p 4.55p 3825864
19/06/2024 7.50p 7.55p 7.50p 7.50p 112607
18/06/2024 7.63p 7.63p 7.50p 7.50p 48641
17/06/2024 7.63p 7.63p 7.50p 7.63p 102774
14/06/2024 7.63p 7.71p 7.59p 7.63p 40287
13/06/2024 8.50p 8.50p 7.50p 7.63p 590512
12/06/2024 8.50p 8.50p 8.50p 8.50p 0
11/06/2024 8.50p 8.50p 8.25p 8.50p 10314
10/06/2024 8.88p 8.88p 8.45p 8.50p 78174
07/06/2024 8.88p 8.88p 8.88p 8.88p 0
06/06/2024 8.88p 8.88p 8.88p 8.88p 0
05/06/2024 9.00p 9.00p 8.75p 8.88p 54895
04/06/2024 9.00p 9.00p 8.78p 9.00p 12461
03/06/2024 9.00p 9.10p 8.78p 9.00p 49271
31/05/2024 9.38p 9.38p 9.00p 9.00p 116555
30/05/2024 9.38p 9.38p 9.25p 9.38p 77157
29/05/2024 9.38p 9.38p 9.25p 9.38p 22286
28/05/2024 9.38p 9.38p 9.25p 9.38p 45746
24/05/2024 9.63p 9.63p 9.25p 9.38p 20108
23/05/2024 9.63p 9.63p 9.50p 9.63p 184098

*Close Price adjusted for both dividends and splits