GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/10/2013 90.50p 90.60p 86.12p 87.00p 36696
30/10/2013 89.00p 93.00p 88.78p 90.50p 152150
29/10/2013 83.00p 89.95p 82.00p 89.00p 296244
28/10/2013 78.50p 79.85p 78.50p 78.50p 3800
25/10/2013 77.50p 78.60p 77.00p 78.50p 22541
24/10/2013 74.50p 79.96p 72.50p 77.50p 98285
23/10/2013 72.50p 72.60p 72.00p 72.50p 457991
22/10/2013 72.50p 72.90p 71.00p 72.50p 47785
21/10/2013 74.50p 74.50p 72.00p 72.50p 28331
18/10/2013 75.00p 75.15p 73.00p 74.50p 6145
17/10/2013 74.00p 75.20p 73.75p 75.00p 47245
16/10/2013 76.50p 76.50p 73.00p 74.00p 17047
15/10/2013 76.50p 76.50p 76.01p 76.50p 2630
14/10/2013 76.50p 76.70p 75.00p 76.50p 22877
11/10/2013 71.00p 77.00p 71.00p 76.50p 96192
10/10/2013 73.00p 73.00p 70.00p 71.00p 151380
09/10/2013 77.50p 77.50p 71.00p 72.50p 151209
08/10/2013 81.50p 81.55p 77.01p 77.50p 44952
07/10/2013 83.50p 83.50p 81.00p 81.50p 32197
04/10/2013 83.50p 83.90p 82.00p 83.50p 7021
03/10/2013 85.00p 85.00p 82.00p 83.50p 31565
02/10/2013 85.00p 85.00p 83.00p 85.00p 4935
01/10/2013 85.00p 85.00p 83.50p 85.00p 3412
30/09/2013 85.00p 87.00p 83.00p 85.00p 41114
27/09/2013 85.00p 85.00p 84.00p 85.00p 4450
26/09/2013 85.00p 85.00p 83.50p 85.00p 5635
25/09/2013 85.00p 85.80p 83.50p 85.00p 10165
24/09/2013 85.00p 86.00p 83.50p 85.00p 1660
23/09/2013 85.00p 85.00p 83.20p 85.00p 11682
20/09/2013 85.00p 87.00p 83.80p 85.00p 16789
19/09/2013 84.50p 87.00p 84.50p 85.00p 15328
18/09/2013 82.00p 86.00p 81.50p 84.50p 59383
17/09/2013 81.00p 83.00p 81.00p 82.00p 84715
16/09/2013 80.50p 83.00p 80.50p 81.00p 48948
13/09/2013 80.00p 82.00p 79.10p 80.50p 27355
12/09/2013 80.00p 80.00p 79.10p 80.00p 500
11/09/2013 79.50p 80.90p 78.90p 80.00p 26958
10/09/2013 79.50p 80.25p 78.90p 79.50p 3092
09/09/2013 79.50p 79.50p 78.00p 79.50p 10982
06/09/2013 79.50p 79.50p 78.15p 79.50p 2000
05/09/2013 83.00p 83.00p 78.00p 79.50p 27832
04/09/2013 84.00p 84.20p 81.20p 83.00p 9914
03/09/2013 81.00p 84.50p 81.00p 84.00p 37415
02/09/2013 76.00p 82.00p 75.20p 81.00p 41211
30/08/2013 76.00p 78.00p 76.00p 76.00p 2536
29/08/2013 75.50p 77.00p 75.50p 76.00p 3000
28/08/2013 81.00p 81.80p 73.20p 75.50p 67732
27/08/2013 82.00p 82.75p 80.00p 81.00p 33224
23/08/2013 82.00p 82.80p 81.10p 82.00p 12190
22/08/2013 83.00p 83.21p 82.00p 82.00p 20000
21/08/2013 80.50p 84.50p 80.00p 83.50p 74355
20/08/2013 78.50p 82.00p 78.00p 80.50p 61389
19/08/2013 76.00p 78.50p 75.00p 78.50p 37830
16/08/2013 76.00p 77.00p 75.20p 76.00p 8597
15/08/2013 76.00p 76.97p 76.00p 76.00p 3977
14/08/2013 78.00p 78.00p 75.00p 76.00p 56082
13/08/2013 82.00p 83.00p 77.00p 78.00p 109160
12/08/2013 81.50p 84.00p 81.50p 82.50p 119665
09/08/2013 76.00p 82.70p 76.00p 81.50p 92879
08/08/2013 71.00p 77.00p 70.60p 76.00p 60775
07/08/2013 71.00p 72.85p 70.40p 71.50p 0
06/08/2013 71.00p 72.85p 70.40p 71.00p 4500
05/08/2013 70.50p 73.00p 70.50p 71.00p 28066
02/08/2013 70.00p 70.50p 69.86p 70.50p 28375
01/08/2013 70.50p 70.50p 70.00p 70.00p 12825
31/07/2013 70.50p 71.50p 70.50p 70.50p 2797
30/07/2013 70.50p 71.50p 70.50p 70.50p 2770
29/07/2013 71.50p 72.00p 70.50p 70.50p 25025
26/07/2013 70.50p 72.95p 70.50p 71.50p 38620
25/07/2013 70.50p 71.50p 69.50p 70.50p 9550
24/07/2013 71.00p 71.50p 68.50p 70.50p 16976
23/07/2013 66.50p 69.00p 66.00p 68.50p 107337
22/07/2013 66.50p 67.95p 66.00p 66.50p 117416
19/07/2013 70.50p 70.50p 66.50p 66.50p 143036
18/07/2013 70.50p 71.50p 70.00p 70.00p 37257
17/07/2013 70.75p 72.50p 70.00p 70.75p 10502
16/07/2013 74.00p 74.30p 65.00p 70.75p 203347
15/07/2013 64.50p 67.00p 64.50p 65.00p 41117
12/07/2013 62.50p 64.50p 62.00p 64.50p 8174
11/07/2013 62.00p 63.00p 62.00p 62.00p 6200
10/07/2013 61.50p 62.00p 61.50p 62.00p 2000
09/07/2013 61.50p 61.60p 61.50p 61.50p 2300
08/07/2013 61.50p 62.00p 60.60p 61.50p 0
05/07/2013 61.00p 62.00p 60.60p 61.50p 57852
04/07/2013 61.00p 61.00p 61.00p 61.00p 5000
03/07/2013 61.00p 61.00p 61.00p 61.00p 7699
02/07/2013 61.00p 62.00p 61.00p 61.00p 37700
01/07/2013 61.00p 61.00p 61.00p 61.00p 13878
28/06/2013 61.00p 65.00p 58.00p 65.00p 17610
27/06/2013 61.00p 61.25p 61.00p 61.00p 856
26/06/2013 61.00p 61.00p 60.00p 61.00p 126
25/06/2013 61.00p 61.25p 61.00p 61.00p 2000
24/06/2013 64.50p 64.50p 61.00p 61.00p 35335
21/06/2013 64.50p 67.00p 63.00p 64.50p 75713
20/06/2013 56.25p 66.00p 56.25p 64.50p 178130
19/06/2013 56.25p 56.25p 55.51p 56.25p 1000
18/06/2013 56.25p 56.25p 55.51p 56.25p 0
17/06/2013 56.25p 56.25p 55.51p 56.25p 0
14/06/2013 56.25p 56.25p 55.51p 56.25p 20000
13/06/2013 56.75p 56.75p 55.51p 56.25p 13232
12/06/2013 56.75p 57.20p 55.51p 56.75p 21756
11/06/2013 56.75p 56.75p 55.51p 56.75p 13071
10/06/2013 56.50p 57.50p 55.51p 56.75p 19451
07/06/2013 57.50p 57.50p 55.25p 56.50p 50752
06/06/2013 58.50p 60.00p 57.25p 58.00p 14190
05/06/2013 58.50p 58.50p 57.50p 58.50p 0
04/06/2013 57.50p 58.50p 57.50p 58.50p 11734
03/06/2013 57.50p 57.70p 57.50p 57.50p 3540
31/05/2013 58.50p 58.50p 57.15p 57.50p 11870
30/05/2013 58.50p 59.50p 57.15p 58.50p 10300
29/05/2013 58.50p 59.50p 57.15p 58.50p 3421
28/05/2013 58.50p 59.90p 57.30p 58.50p 0
24/05/2013 58.50p 59.90p 57.30p 58.50p 15746
23/05/2013 56.00p 58.50p 55.25p 58.50p 22276
22/05/2013 56.00p 56.70p 55.30p 56.00p 61372
21/05/2013 56.00p 56.70p 55.55p 56.00p 80564
20/05/2013 56.00p 56.70p 55.55p 56.00p 6676
17/05/2013 55.25p 56.75p 52.25p 56.00p 71385
16/05/2013 62.00p 62.00p 55.00p 55.50p 87988
15/05/2013 63.00p 63.00p 61.00p 62.00p 18200
14/05/2013 62.50p 64.35p 62.50p 63.00p 7001
13/05/2013 63.50p 63.50p 62.50p 62.50p 11306
10/05/2013 60.00p 64.00p 59.80p 63.00p 51837
09/05/2013 60.00p 60.95p 59.75p 60.00p 12851
08/05/2013 60.00p 60.95p 60.00p 60.00p 468
07/05/2013 60.00p 60.85p 60.00p 60.00p 564569
03/05/2013 60.00p 60.75p 60.00p 60.00p 0
02/05/2013 60.00p 60.75p 60.00p 60.00p 260897
01/05/2013 60.00p 61.00p 59.00p 60.00p 15216
30/04/2013 60.00p 61.00p 59.75p 60.00p 14858
29/04/2013 60.00p 60.90p 60.00p 60.00p 4147
26/04/2013 60.00p 61.00p 59.50p 60.00p 535116
25/04/2013 60.00p 61.00p 59.50p 60.00p 12552
24/04/2013 60.00p 61.00p 59.15p 60.00p 39158
23/04/2013 65.00p 65.00p 58.50p 60.00p 200989
22/04/2013 65.25p 65.40p 64.10p 65.00p 34544
19/04/2013 67.50p 67.70p 64.50p 65.25p 65917
18/04/2013 68.25p 68.25p 67.10p 67.50p 11500
17/04/2013 68.25p 68.25p 67.50p 68.25p 13602
16/04/2013 69.50p 69.50p 67.50p 68.25p 35777
15/04/2013 69.25p 70.00p 68.65p 69.50p 15042
12/04/2013 68.00p 70.50p 67.50p 69.75p 147360
11/04/2013 68.00p 69.85p 67.60p 68.00p 55643
10/04/2013 67.50p 71.00p 67.50p 68.00p 89635
09/04/2013 68.50p 73.00p 64.00p 67.50p 458874
08/04/2013 63.50p 64.50p 62.00p 64.00p 35197
05/04/2013 64.00p 64.35p 62.00p 63.50p 44623
04/04/2013 64.00p 64.35p 64.00p 64.00p 2000
03/04/2013 64.00p 64.35p 63.25p 64.00p 10709
02/04/2013 64.50p 65.00p 63.00p 64.00p 71125
28/03/2013 64.00p 65.40p 63.50p 64.50p 20879
27/03/2013 64.50p 64.50p 63.00p 64.00p 14597
26/03/2013 65.00p 65.00p 61.00p 64.50p 99043
25/03/2013 65.50p 65.50p 64.75p 65.00p 13465
22/03/2013 66.00p 67.20p 65.00p 65.50p 9136
21/03/2013 65.00p 67.50p 65.00p 66.00p 24455
20/03/2013 63.50p 66.25p 63.50p 65.50p 29662
19/03/2013 63.50p 64.00p 63.50p 63.50p 3095
18/03/2013 63.75p 64.00p 63.50p 63.50p 12955
15/03/2013 64.00p 65.00p 63.50p 63.75p 0
14/03/2013 64.00p 65.00p 63.50p 64.00p 58080
13/03/2013 63.00p 64.50p 63.00p 64.00p 103279
12/03/2013 61.25p 65.00p 59.00p 63.00p 103790
11/03/2013 58.25p 60.00p 58.25p 59.00p 35982
08/03/2013 58.25p 60.00p 57.85p 58.25p 46353
07/03/2013 58.25p 58.30p 57.85p 58.25p 5953
06/03/2013 58.25p 58.50p 57.75p 58.25p 35824
05/03/2013 58.25p 58.50p 57.80p 58.25p 7419
04/03/2013 58.25p 58.50p 57.55p 58.25p 9881
01/03/2013 58.00p 58.30p 57.50p 58.00p 0
28/02/2013 58.25p 58.30p 57.50p 58.00p 138083
27/02/2013 58.25p 58.25p 57.50p 58.25p 10493
26/02/2013 59.25p 60.25p 57.50p 58.25p 40496
25/02/2013 60.25p 61.25p 59.10p 60.25p 47001
22/02/2013 60.25p 60.25p 59.10p 60.25p 14938
21/02/2013 60.25p 61.00p 59.30p 60.25p 16306
20/02/2013 60.25p 61.50p 59.10p 60.25p 43877
19/02/2013 60.25p 60.25p 59.10p 60.25p 1093
18/02/2013 60.25p 60.25p 60.20p 60.25p 7300
15/02/2013 59.75p 60.75p 57.50p 60.25p 53000
14/02/2013 59.75p 59.75p 59.05p 59.75p 5000
13/02/2013 59.75p 59.75p 57.00p 59.75p 57381
12/02/2013 59.75p 61.00p 59.22p 59.75p 18135
11/02/2013 59.75p 60.50p 58.20p 59.75p 33750
08/02/2013 59.50p 61.45p 58.00p 59.75p 29862
07/02/2013 63.75p 63.75p 58.30p 59.50p 126452
06/02/2013 64.00p 64.75p 63.75p 63.75p 47327
05/02/2013 64.00p 64.95p 63.50p 64.00p 42505
04/02/2013 66.00p 67.70p 63.38p 64.00p 103523
01/02/2013 61.00p 68.00p 61.00p 66.00p 92003
31/01/2013 61.00p 62.00p 61.00p 61.00p 14436
30/01/2013 61.00p 62.00p 60.70p 61.00p 55412
29/01/2013 61.00p 61.20p 60.00p 61.00p 4965
28/01/2013 62.50p 62.50p 60.00p 61.00p 36999
25/01/2013 63.00p 64.00p 60.00p 62.50p 110442
24/01/2013 60.50p 69.00p 60.00p 63.00p 339828
23/01/2013 57.00p 59.00p 57.00p 57.00p 2512
22/01/2013 57.00p 58.50p 57.00p 57.00p 1786
21/01/2013 56.50p 58.75p 56.00p 57.00p 7045
18/01/2013 55.50p 57.25p 55.50p 56.50p 26602

*Close Price adjusted for both dividends and splits