GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
22/05/2024 9.63p 9.70p 9.50p 9.63p 167996
21/05/2024 9.88p 9.88p 9.50p 9.63p 118647
20/05/2024 9.88p 9.88p 9.76p 9.88p 211153
17/05/2024 10.25p 10.80p 9.80p 9.88p 411147
16/05/2024 9.75p 10.48p 9.53p 10.25p 621612
15/05/2024 8.75p 9.75p 8.62p 9.75p 326355
14/05/2024 8.75p 8.90p 8.75p 8.75p 5561
13/05/2024 9.00p 9.00p 8.50p 8.75p 303555
10/05/2024 9.00p 9.00p 8.74p 9.00p 82435
09/05/2024 8.75p 9.15p 8.65p 9.00p 137073
08/05/2024 8.88p 8.88p 8.67p 8.75p 0
07/05/2024 9.13p 9.33p 8.63p 8.88p 464056
03/05/2024 9.13p 9.28p 8.77p 9.13p 54240
02/05/2024 9.13p 9.35p 8.79p 9.13p 5437
01/05/2024 9.00p 9.40p 8.77p 9.13p 23451
30/04/2024 8.63p 9.48p 8.63p 9.20p 272044
29/04/2024 8.63p 8.63p 8.45p 8.63p 42000
26/04/2024 8.63p 8.95p 8.42p 8.63p 91800
25/04/2024 8.50p 9.00p 8.36p 8.63p 174846
24/04/2024 8.50p 8.74p 8.50p 8.50p 75000
23/04/2024 8.25p 8.87p 8.25p 8.50p 80646
22/04/2024 8.25p 8.30p 8.25p 8.25p 0
19/04/2024 8.25p 8.30p 8.04p 8.25p 45412
18/04/2024 8.25p 8.41p 8.07p 8.25p 59696
17/04/2024 8.25p 8.43p 8.25p 8.25p 5492
16/04/2024 8.25p 8.44p 8.04p 8.25p 31929
15/04/2024 9.50p 9.50p 8.04p 8.25p 361413
12/04/2024 9.05p 9.05p 8.60p 9.05p 75164
11/04/2024 9.05p 9.05p 8.72p 9.05p 115813
10/04/2024 9.05p 9.10p 8.70p 9.05p 39872
09/04/2024 9.05p 9.49p 8.77p 9.05p 60638
08/04/2024 9.00p 9.50p 8.94p 9.05p 177712
05/04/2024 9.00p 9.25p 8.68p 9.00p 76388
04/04/2024 9.00p 9.40p 8.67p 9.00p 308756
03/04/2024 9.50p 9.50p 8.50p 9.00p 189301
02/04/2024 9.00p 9.90p 9.00p 9.50p 689684
28/03/2024 9.00p 9.00p 8.50p 9.00p 100
27/03/2024 9.00p 9.10p 8.50p 9.00p 37138
26/03/2024 9.00p 9.00p 8.53p 9.00p 25641
25/03/2024 9.00p 9.40p 8.50p 9.00p 390821
22/03/2024 8.75p 9.20p 8.71p 9.00p 271673
21/03/2024 9.00p 10.48p 8.66p 8.75p 1658757
20/03/2024 8.50p 8.50p 8.50p 8.25p 263268
19/03/2024 8.50p 8.75p 8.00p 8.50p 30431
18/03/2024 8.00p 8.50p 7.66p 8.50p 251652
15/03/2024 7.75p 8.00p 7.50p 8.00p 419207
14/03/2024 7.75p 7.75p 7.50p 7.75p 11876
13/03/2024 8.00p 8.25p 7.75p 7.75p 0
12/03/2024 8.50p 8.87p 7.81p 8.00p 161086
11/03/2024 7.10p 8.97p 6.78p 8.50p 339964
08/03/2024 7.35p 7.48p 6.83p 7.10p 35824
07/03/2024 6.90p 7.35p 6.70p 7.35p 58000
06/03/2024 7.50p 7.50p 6.65p 6.90p 81142
05/03/2024 7.50p 7.60p 7.05p 7.50p 51741
04/03/2024 8.25p 8.25p 7.47p 7.70p 177669
01/03/2024 8.25p 8.32p 8.00p 8.25p 122788
29/02/2024 8.25p 8.31p 8.01p 8.25p 67767
28/02/2024 8.25p 8.50p 8.15p 8.25p 30370
27/02/2024 8.50p 8.50p 8.00p 8.25p 221213
26/02/2024 9.00p 9.00p 8.00p 8.50p 76756
23/02/2024 9.00p 9.49p 8.62p 9.00p 48806
22/02/2024 9.00p 9.40p 8.53p 9.00p 72874
21/02/2024 8.75p 9.00p 8.50p 9.00p 99458
20/02/2024 8.75p 8.75p 8.50p 8.75p 1052
19/02/2024 9.25p 9.25p 8.23p 8.75p 193200
16/02/2024 9.25p 9.99p 8.63p 9.25p 74303
15/02/2024 9.00p 10.00p 8.53p 9.50p 332123
14/02/2024 9.00p 9.50p 8.75p 9.00p 13399
13/02/2024 9.00p 9.50p 9.00p 9.00p 15642
12/02/2024 9.00p 9.50p 8.60p 9.00p 14264
09/02/2024 10.00p 10.20p 8.75p 9.00p 95618

*Close Price adjusted for both dividends and splits