GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/08/2014 53.00p 54.00p 52.50p 53.25p 43237
15/08/2014 53.50p 55.00p 52.90p 53.00p 51427
14/08/2014 52.50p 55.00p 52.50p 53.50p 210080
13/08/2014 46.50p 54.00p 46.50p 52.50p 237697
12/08/2014 46.00p 46.00p 46.00p 46.00p 842
11/08/2014 45.50p 46.60p 45.02p 46.00p 17731
08/08/2014 44.50p 45.00p 43.02p 44.50p 36642
07/08/2014 45.50p 45.83p 43.00p 44.50p 11846
06/08/2014 45.50p 45.50p 45.01p 45.50p 6946
05/08/2014 46.50p 46.50p 45.00p 45.50p 16628
04/08/2014 47.00p 47.00p 44.00p 46.50p 24710
01/08/2014 47.00p 47.50p 46.25p 47.00p 0
31/07/2014 47.50p 47.50p 46.25p 47.00p 17857
30/07/2014 47.50p 47.90p 47.00p 47.50p 39026
29/07/2014 47.50p 47.70p 47.10p 47.50p 16451
28/07/2014 48.00p 48.00p 46.00p 47.50p 43914
25/07/2014 48.00p 48.00p 47.21p 48.00p 2100
24/07/2014 48.00p 48.50p 48.00p 48.00p 2043
23/07/2014 48.00p 48.00p 47.20p 48.00p 637
22/07/2014 48.50p 49.10p 47.76p 48.00p 10130
21/07/2014 50.00p 50.00p 47.00p 48.50p 48331
18/07/2014 50.50p 50.50p 50.00p 50.00p 19855
17/07/2014 51.00p 51.00p 49.50p 50.50p 5168
16/07/2014 50.50p 51.00p 49.00p 51.00p 26944
15/07/2014 53.50p 54.00p 49.15p 50.50p 28000
14/07/2014 54.50p 55.00p 52.00p 53.75p 17093
11/07/2014 54.50p 54.75p 54.05p 54.50p 7376
10/07/2014 55.50p 55.50p 54.05p 54.50p 42530
09/07/2014 55.50p 56.80p 54.90p 55.50p 39921
08/07/2014 55.50p 56.75p 55.50p 55.50p 169
07/07/2014 54.50p 55.50p 54.50p 55.50p 14071
04/07/2014 54.50p 54.95p 54.05p 54.50p 17130
03/07/2014 55.00p 58.00p 54.50p 54.50p 161064
02/07/2014 52.00p 54.90p 51.00p 52.50p 57327
01/07/2014 48.00p 53.00p 47.20p 52.00p 208601
30/06/2014 46.50p 48.70p 44.50p 47.50p 83424
27/06/2014 44.50p 44.50p 44.00p 44.50p 10498
26/06/2014 43.75p 44.50p 43.00p 44.50p 32568
25/06/2014 43.75p 44.50p 42.54p 43.75p 7076
24/06/2014 44.50p 44.50p 42.50p 43.75p 30000
23/06/2014 45.00p 45.00p 44.00p 44.50p 33070
20/06/2014 45.50p 46.50p 42.25p 45.00p 76946
19/06/2014 46.50p 46.90p 46.10p 46.50p 11900
18/06/2014 48.50p 48.50p 46.31p 46.50p 24680
17/06/2014 48.50p 48.50p 48.00p 48.50p 15416
16/06/2014 46.75p 48.50p 46.75p 48.50p 44547
13/06/2014 47.25p 47.25p 47.00p 47.25p 18321
12/06/2014 49.25p 49.40p 47.25p 47.25p 54059
11/06/2014 43.50p 51.50p 43.50p 49.25p 427706
10/06/2014 38.50p 43.10p 38.50p 43.00p 667749
09/06/2014 47.50p 48.64p 47.00p 48.50p 112658
06/06/2014 48.75p 48.75p 44.50p 47.38p 165126
05/06/2014 48.75p 49.21p 48.00p 48.75p 34933
04/06/2014 49.63p 49.63p 49.50p 49.63p 23235
03/06/2014 49.63p 50.50p 49.38p 49.63p 37873
02/06/2014 50.00p 50.20p 49.63p 49.63p 94095
30/05/2014 49.75p 50.20p 49.46p 50.00p 16252
29/05/2014 52.00p 52.00p 47.60p 50.00p 210911
28/05/2014 52.00p 52.00p 50.50p 52.00p 19396
27/05/2014 52.25p 52.25p 50.73p 52.00p 21531
23/05/2014 52.50p 52.50p 51.50p 52.25p 361492
22/05/2014 55.25p 55.25p 50.70p 52.50p 251642
21/05/2014 58.50p 58.50p 55.25p 55.25p 119000
20/05/2014 58.50p 58.50p 57.00p 58.50p 0
19/05/2014 57.25p 58.50p 57.00p 58.50p 47615
16/05/2014 57.50p 57.90p 57.25p 57.25p 22648
15/05/2014 57.50p 57.90p 57.00p 57.50p 2268
14/05/2014 59.50p 59.50p 57.50p 57.50p 37961
13/05/2014 59.50p 60.00p 58.60p 59.50p 14040
12/05/2014 59.00p 60.00p 58.00p 59.50p 15414
09/05/2014 59.00p 60.00p 58.00p 59.50p 2011
08/05/2014 59.00p 59.00p 57.50p 59.00p 10000
07/05/2014 59.50p 59.50p 58.00p 59.00p 30299
06/05/2014 60.50p 60.50p 59.00p 59.50p 225073
02/05/2014 59.50p 59.60p 59.01p 59.50p 35438
01/05/2014 59.00p 60.59p 59.00p 59.50p 26171
30/04/2014 56.50p 61.00p 56.50p 59.00p 109518
29/04/2014 56.50p 56.50p 55.00p 56.50p 11832
28/04/2014 58.50p 58.50p 55.00p 56.50p 13387
25/04/2014 58.50p 58.50p 55.50p 58.50p 14521
24/04/2014 58.50p 58.50p 57.00p 58.50p 3141
23/04/2014 58.50p 58.50p 57.00p 58.50p 2216
22/04/2014 58.50p 58.50p 57.00p 58.50p 28662
17/04/2014 58.50p 58.50p 57.00p 58.50p 6469
16/04/2014 58.00p 58.00p 57.00p 58.00p 8442
15/04/2014 57.00p 58.00p 57.00p 58.00p 7126
14/04/2014 59.50p 59.50p 55.00p 57.00p 101321
11/04/2014 59.50p 59.70p 59.10p 59.50p 39600
10/04/2014 59.25p 59.59p 57.50p 59.50p 21416
09/04/2014 56.25p 59.39p 56.01p 59.25p 103319
08/04/2014 56.50p 56.50p 55.00p 56.25p 45603
07/04/2014 56.25p 56.75p 55.50p 56.50p 77015
04/04/2014 56.50p 56.50p 52.00p 56.25p 482846
03/04/2014 56.50p 58.50p 56.01p 56.50p 31299
02/04/2014 58.25p 58.35p 56.00p 56.50p 190587
01/04/2014 64.00p 65.50p 57.00p 58.25p 270141
31/03/2014 67.50p 67.50p 63.30p 65.50p 34631
28/03/2014 67.50p 67.50p 66.50p 66.50p 7981
27/03/2014 67.50p 70.50p 67.00p 67.50p 0
26/03/2014 70.50p 70.50p 67.00p 67.50p 13925
25/03/2014 71.50p 71.50p 70.00p 70.50p 5469
24/03/2014 71.50p 71.50p 70.00p 71.50p 10093
21/03/2014 71.50p 71.50p 70.00p 71.50p 7903
20/03/2014 71.50p 73.00p 70.50p 71.50p 37962
19/03/2014 71.50p 72.70p 70.30p 71.50p 23878
18/03/2014 71.00p 73.00p 66.00p 70.50p 105780
17/03/2014 70.00p 72.00p 70.00p 71.50p 17467
14/03/2014 71.00p 72.50p 70.00p 70.00p 35025
13/03/2014 68.50p 72.00p 68.50p 71.50p 95275
12/03/2014 68.50p 69.25p 68.50p 68.50p 27048
11/03/2014 67.50p 69.25p 67.00p 68.50p 121304
10/03/2014 68.50p 68.95p 67.00p 67.50p 38455
07/03/2014 66.75p 68.50p 66.71p 68.50p 51789
06/03/2014 67.00p 67.79p 66.50p 66.75p 23233
05/03/2014 68.50p 69.76p 66.64p 67.00p 58203
04/03/2014 69.75p 69.75p 67.60p 68.50p 23186
03/03/2014 66.50p 70.00p 66.02p 69.75p 152634
28/02/2014 63.25p 66.97p 63.02p 66.50p 154073
27/02/2014 63.25p 63.25p 62.50p 63.25p 29251
26/02/2014 64.00p 64.00p 61.00p 63.25p 30309
25/02/2014 64.00p 64.00p 63.00p 64.00p 33588
24/02/2014 66.50p 67.80p 63.00p 64.00p 136006
21/02/2014 65.13p 67.00p 64.75p 66.50p 141475
20/02/2014 65.63p 65.63p 58.30p 64.75p 275591
19/02/2014 69.88p 69.88p 65.50p 65.63p 204608
18/02/2014 74.50p 75.00p 69.75p 70.38p 239429
17/02/2014 93.00p 105.00p 73.00p 74.50p 1100768
14/02/2014 104.00p 105.00p 103.60p 105.00p 22900
13/02/2014 104.00p 104.80p 104.00p 104.00p 14518
12/02/2014 102.00p 105.00p 100.50p 104.00p 41644
11/02/2014 102.00p 103.00p 100.60p 102.00p 0
10/02/2014 101.00p 103.00p 100.60p 102.00p 17789
07/02/2014 99.50p 101.00p 99.50p 101.00p 5117
06/02/2014 95.50p 99.50p 94.75p 99.50p 32000
05/02/2014 95.50p 96.85p 94.00p 95.50p 13699
04/02/2014 98.50p 98.85p 93.00p 95.50p 54642
03/02/2014 100.00p 100.00p 97.45p 98.50p 13795
31/01/2014 98.00p 101.80p 98.00p 100.00p 7942
30/01/2014 103.00p 106.00p 97.00p 98.00p 137046
29/01/2014 97.00p 104.00p 97.00p 103.00p 28941
28/01/2014 97.00p 98.00p 96.10p 97.00p 53532
27/01/2014 104.00p 104.50p 96.00p 97.00p 76142
24/01/2014 104.50p 104.50p 102.00p 104.00p 26729
23/01/2014 108.00p 108.00p 103.50p 104.50p 17726
22/01/2014 108.00p 110.00p 107.30p 108.00p 64284
21/01/2014 103.00p 110.00p 103.00p 108.00p 81174
20/01/2014 101.50p 104.80p 101.50p 103.00p 26579
17/01/2014 98.50p 104.00p 98.00p 101.50p 158466
16/01/2014 95.00p 100.00p 94.25p 98.00p 56355
15/01/2014 94.50p 95.00p 94.05p 95.00p 14623
14/01/2014 94.50p 94.95p 94.00p 94.50p 0
13/01/2014 94.00p 94.95p 94.00p 94.50p 10182
10/01/2014 94.00p 95.00p 93.00p 94.00p 22618
09/01/2014 93.00p 95.00p 92.00p 94.00p 371314
08/01/2014 91.00p 95.00p 91.00p 93.00p 16195
07/01/2014 91.00p 92.00p 91.00p 91.00p 12935
06/01/2014 91.00p 92.00p 90.65p 91.00p 17692
03/01/2014 91.00p 91.00p 90.50p 91.00p 4231
02/01/2014 91.00p 91.90p 90.10p 91.00p 3789
31/12/2013 94.00p 94.00p 90.50p 91.00p 22000
30/12/2013 94.00p 95.80p 94.00p 94.00p 1714
27/12/2013 94.00p 96.00p 92.00p 94.00p 4290
24/12/2013 94.00p 94.00p 93.20p 94.00p 163
23/12/2013 94.00p 96.00p 92.00p 94.00p 110304
20/12/2013 90.00p 94.00p 88.04p 94.00p 29953
19/12/2013 90.50p 91.00p 87.50p 89.00p 78455
18/12/2013 90.50p 90.50p 90.00p 90.50p 4444
17/12/2013 90.50p 90.50p 89.00p 89.00p 16560
16/12/2013 90.00p 90.50p 90.00p 90.50p 29500
13/12/2013 90.00p 90.70p 89.02p 90.00p 62370
12/12/2013 90.00p 90.00p 89.36p 90.00p 8477
11/12/2013 90.00p 90.50p 89.00p 89.00p 21035
10/12/2013 90.00p 90.00p 88.10p 90.00p 6377
09/12/2013 89.50p 90.00p 89.50p 90.00p 14731
06/12/2013 89.00p 90.00p 88.00p 89.00p 20604
05/12/2013 89.00p 89.60p 88.00p 89.00p 16062
04/12/2013 90.50p 90.50p 88.00p 89.00p 15656
03/12/2013 95.00p 95.00p 89.00p 90.50p 51167
02/12/2013 95.00p 95.00p 94.90p 95.00p 4214
29/11/2013 95.00p 95.00p 94.10p 95.00p 14137
28/11/2013 95.00p 95.00p 93.00p 95.00p 8902
27/11/2013 95.00p 95.60p 94.00p 95.00p 0
26/11/2013 95.00p 95.60p 94.00p 95.00p 16728
25/11/2013 95.00p 95.70p 94.10p 95.00p 7705
22/11/2013 94.50p 96.00p 93.15p 95.00p 15611
21/11/2013 99.50p 102.00p 94.00p 94.50p 66786
20/11/2013 99.50p 101.00p 98.50p 99.50p 19136
19/11/2013 97.50p 101.00p 97.01p 99.50p 67602
18/11/2013 92.50p 98.00p 92.33p 97.50p 119271
15/11/2013 92.50p 92.95p 92.25p 92.50p 2655
14/11/2013 92.50p 93.00p 92.25p 92.50p 14953
13/11/2013 92.50p 92.50p 92.10p 92.50p 16500
12/11/2013 92.50p 93.00p 92.00p 92.50p 39638
11/11/2013 92.50p 92.50p 92.15p 92.50p 3137
08/11/2013 92.50p 92.95p 92.15p 92.50p 18069
07/11/2013 93.00p 93.00p 90.50p 92.50p 159530
06/11/2013 92.00p 94.00p 92.00p 93.00p 39768
05/11/2013 92.00p 93.80p 91.00p 92.00p 13127
04/11/2013 93.00p 93.80p 91.00p 92.00p 20598
01/11/2013 87.00p 93.50p 87.00p 93.00p 119229

*Close Price adjusted for both dividends and splits