GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits