GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/02/2024 10.00p 10.20p 8.75p 9.00p 95618
08/02/2024 9.00p 10.53p 8.75p 10.00p 325219
07/02/2024 8.00p 9.41p 8.00p 9.00p 458084
06/02/2024 8.00p 8.30p 8.00p 8.00p 29242
05/02/2024 7.90p 8.18p 7.50p 8.00p 75538
02/02/2024 7.75p 7.90p 7.53p 7.90p 74766
01/02/2024 8.00p 8.00p 7.44p 7.75p 71404
31/01/2024 8.25p 8.25p 7.50p 8.00p 90296
30/01/2024 8.25p 8.72p 8.10p 8.25p 236225
29/01/2024 6.85p 8.45p 6.85p 8.25p 303178
26/01/2024 6.85p 7.20p 6.85p 6.85p 695
25/01/2024 6.85p 7.20p 6.85p 6.85p 10083
24/01/2024 6.85p 7.16p 6.50p 6.85p 30841
23/01/2024 7.00p 7.18p 6.81p 6.85p 26798
22/01/2024 7.00p 7.00p 7.00p 7.00p 0
19/01/2024 7.00p 7.35p 6.50p 7.00p 25123
18/01/2024 7.00p 7.40p 7.00p 7.00p 18405
17/01/2024 6.75p 7.00p 6.75p 7.00p 82185
16/01/2024 7.25p 7.43p 6.50p 6.75p 228151
15/01/2024 6.40p 7.48p 6.40p 7.25p 245335
12/01/2024 6.25p 6.49p 6.25p 6.40p 125000
11/01/2024 6.15p 6.36p 5.85p 6.25p 283269
10/01/2024 5.90p 6.33p 5.80p 6.15p 158038
09/01/2024 6.75p 6.75p 6.00p 6.00p 239814
08/01/2024 6.75p 6.75p 6.73p 6.75p 631
05/01/2024 6.75p 7.00p 6.51p 6.75p 52781
04/01/2024 6.75p 6.95p 6.50p 6.75p 149728
03/01/2024 6.00p 7.49p 6.00p 6.75p 1823123
02/01/2024 5.25p 5.45p 5.00p 5.25p 56980
29/12/2023 5.25p 5.40p 5.25p 5.25p 20186
28/12/2023 5.25p 5.45p 5.25p 5.25p 55
27/12/2023 5.10p 5.45p 4.74p 5.25p 136722
22/12/2023 5.10p 5.22p 5.10p 5.10p 20000
21/12/2023 5.10p 5.22p 4.71p 5.10p 169159
20/12/2023 5.10p 5.10p 4.10p 5.10p 1216744
19/12/2023 5.10p 5.20p 5.00p 5.10p 210596
18/12/2023 5.25p 5.30p 5.00p 5.10p 109806
15/12/2023 5.25p 5.60p 5.02p 5.25p 1497001
14/12/2023 6.00p 7.35p 6.00p 7.25p 643378
13/12/2023 5.60p 6.00p 5.60p 6.00p 108458
12/12/2023 5.25p 5.69p 5.05p 5.60p 151698
11/12/2023 5.60p 5.60p 5.20p 5.25p 66870
08/12/2023 5.60p 5.60p 5.21p 5.60p 4691
07/12/2023 5.60p 5.60p 5.23p 5.60p 20000
06/12/2023 5.75p 5.75p 5.21p 5.60p 107515
05/12/2023 5.75p 5.79p 5.50p 5.75p 112321
04/12/2023 5.80p 5.88p 5.60p 5.75p 17200
01/12/2023 5.80p 5.98p 5.60p 5.80p 61693
30/11/2023 6.05p 6.05p 5.61p 5.80p 36602
29/11/2023 6.05p 6.24p 5.61p 6.05p 65287
28/11/2023 6.15p 6.30p 5.50p 6.05p 1284824
27/11/2023 6.15p 6.15p 6.12p 6.15p 0
24/11/2023 6.15p 6.15p 6.00p 6.15p 78183
23/11/2023 6.15p 6.25p 6.01p 6.15p 107829
22/11/2023 6.15p 6.27p 6.08p 6.15p 17794
21/11/2023 6.15p 6.30p 6.15p 6.15p 2
20/11/2023 6.15p 6.15p 6.01p 6.15p 60
17/11/2023 6.15p 6.15p 6.08p 6.15p 12608
16/11/2023 6.15p 6.15p 6.09p 6.15p 0
15/11/2023 6.15p 6.28p 6.08p 6.15p 46263
14/11/2023 6.25p 6.30p 6.15p 6.15p 2
13/11/2023 6.25p 6.25p 6.13p 6.25p 48896
10/11/2023 6.25p 6.49p 6.13p 6.25p 113187
09/11/2023 6.25p 6.25p 6.11p 6.25p 3782
08/11/2023 6.10p 6.25p 6.05p 6.25p 127500
07/11/2023 6.10p 6.18p 6.10p 6.10p 10147
06/11/2023 6.15p 6.20p 6.06p 6.10p 29637
03/11/2023 6.15p 6.29p 6.15p 6.15p 1
02/11/2023 6.15p 6.20p 6.15p 6.15p 16064
01/11/2023 6.15p 6.20p 6.06p 6.15p 9810
31/10/2023 6.15p 6.20p 6.15p 6.15p 5027
30/10/2023 6.40p 6.50p 6.00p 6.15p 129887
27/10/2023 6.55p 6.74p 6.30p 6.40p 154551
26/10/2023 6.75p 6.75p 6.31p 6.55p 154111
25/10/2023 6.75p 6.75p 6.67p 6.75p 10404
24/10/2023 6.75p 6.75p 6.58p 6.75p 0
23/10/2023 6.75p 7.00p 6.66p 6.75p 89378
20/10/2023 6.75p 6.95p 6.75p 6.75p 72
19/10/2023 6.75p 6.75p 6.66p 6.75p 3313
18/10/2023 7.00p 7.40p 6.70p 6.75p 300019
17/10/2023 6.85p 7.45p 6.52p 7.00p 530453
16/10/2023 7.25p 7.25p 6.70p 6.85p 707636
13/10/2023 7.25p 7.35p 7.25p 7.25p 8232
12/10/2023 7.25p 7.25p 7.02p 7.25p 49036
11/10/2023 7.50p 7.50p 7.17p 7.25p 14321
10/10/2023 7.25p 7.25p 7.17p 7.25p 5
09/10/2023 7.35p 7.35p 7.23p 7.25p 15948
06/10/2023 7.50p 7.50p 7.12p 7.35p 0
05/10/2023 7.25p 7.45p 7.05p 7.25p 52734
04/10/2023 7.35p 7.40p 7.00p 7.25p 291711
03/10/2023 7.35p 7.35p 7.30p 7.35p 0
02/10/2023 7.35p 7.48p 7.26p 7.35p 145519
29/09/2023 7.50p 7.80p 7.20p 7.35p 238979
28/09/2023 7.25p 7.80p 7.25p 7.50p 82559
27/09/2023 7.60p 7.60p 7.30p 7.40p 199392
26/09/2023 7.75p 8.00p 7.50p 7.60p 254085
25/09/2023 9.25p 9.25p 7.00p 7.75p 1183962
22/09/2023 9.10p 9.47p 9.01p 9.25p 192862
21/09/2023 8.70p 9.10p 8.51p 9.10p 54468
20/09/2023 8.40p 8.99p 8.30p 8.70p 2451407
19/09/2023 8.35p 8.49p 8.35p 8.40p 453704
18/09/2023 8.40p 8.50p 7.68p 8.50p 477951
15/09/2023 8.40p 8.40p 8.32p 8.40p 109801
14/09/2023 8.40p 8.46p 8.32p 8.40p 63797
13/09/2023 8.40p 8.40p 8.13p 8.40p 128632
12/09/2023 8.40p 8.43p 8.40p 8.40p 0
11/09/2023 8.65p 8.65p 8.10p 8.40p 58027
08/09/2023 8.65p 8.65p 8.30p 8.65p 2520
07/09/2023 8.65p 8.65p 8.05p 8.65p 362447
06/09/2023 8.65p 8.65p 8.30p 8.65p 50000
05/09/2023 8.75p 8.75p 8.48p 8.65p 26411
04/09/2023 8.75p 8.75p 8.00p 8.75p 57500
01/09/2023 8.75p 8.75p 8.51p 8.75p 101486
31/08/2023 8.75p 8.75p 8.51p 8.75p 50000
30/08/2023 8.40p 8.73p 8.30p 8.70p 117725
29/08/2023 9.10p 9.10p 8.30p 8.40p 158510
25/08/2023 9.10p 9.10p 9.00p 9.10p 50214
24/08/2023 9.10p 9.12p 9.00p 9.10p 53500
23/08/2023 9.10p 9.12p 8.96p 9.10p 67626
22/08/2023 9.10p 9.15p 9.00p 9.10p 47164
21/08/2023 9.45p 9.45p 9.05p 9.10p 240624
18/08/2023 9.55p 9.70p 9.40p 9.45p 203188
17/08/2023 9.70p 9.75p 9.46p 9.70p 115231
16/08/2023 9.70p 9.70p 9.53p 9.70p 13540
15/08/2023 9.70p 9.89p 9.70p 9.70p 5747
14/08/2023 9.83p 10.10p 9.54p 9.70p 64010
11/08/2023 10.25p 10.25p 9.83p 9.83p 35457
10/08/2023 10.25p 10.25p 10.01p 10.13p 69646
09/08/2023 10.25p 10.27p 10.10p 10.25p 115030
08/08/2023 11.38p 11.70p 10.00p 10.25p 1958571
07/08/2023 9.90p 11.74p 9.80p 11.38p 941254
04/08/2023 9.90p 9.97p 9.90p 9.90p 0
03/08/2023 9.90p 9.93p 9.80p 9.90p 9950
02/08/2023 9.90p 9.90p 9.80p 9.90p 130896
01/08/2023 9.90p 9.90p 9.80p 9.90p 66
31/07/2023 9.90p 9.90p 9.73p 9.90p 30751
28/07/2023 9.90p 10.00p 9.81p 9.90p 5549
27/07/2023 9.90p 9.90p 9.81p 9.90p 6002
26/07/2023 9.90p 9.90p 9.81p 9.90p 13160
25/07/2023 9.90p 9.90p 9.83p 9.90p 5086
24/07/2023 9.85p 9.90p 9.81p 9.90p 25000
21/07/2023 9.80p 9.85p 9.80p 9.85p 26157
20/07/2023 9.65p 9.80p 9.50p 9.80p 183175
19/07/2023 9.55p 9.65p 9.35p 9.65p 309615
18/07/2023 9.60p 9.61p 9.30p 9.55p 56800
17/07/2023 10.00p 10.25p 9.50p 9.60p 971335
14/07/2023 9.40p 9.45p 9.30p 9.45p 154750
13/07/2023 9.40p 9.40p 9.30p 9.40p 40118
12/07/2023 9.60p 9.60p 9.26p 9.40p 15000
11/07/2023 9.75p 9.75p 9.25p 9.60p 100000
10/07/2023 9.80p 9.80p 9.50p 9.75p 42277
07/07/2023 9.80p 9.80p 9.60p 9.80p 6511
06/07/2023 9.80p 9.80p 9.60p 9.80p 32563
05/07/2023 9.80p 9.87p 9.60p 9.80p 13010
04/07/2023 9.65p 9.80p 9.60p 9.80p 5000
03/07/2023 9.65p 9.68p 9.65p 9.65p 29663
30/06/2023 9.60p 9.70p 9.55p 9.65p 224154
29/06/2023 10.35p 10.44p 9.52p 9.60p 115852
28/06/2023 10.15p 10.49p 10.00p 10.35p 166555
27/06/2023 12.88p 12.88p 10.29p 10.35p 1111707
26/06/2023 13.12p 13.12p 12.75p 12.88p 22746
23/06/2023 13.25p 13.29p 13.10p 13.12p 0
22/06/2023 13.25p 13.40p 13.25p 13.25p 38
21/06/2023 13.63p 13.63p 13.25p 13.25p 10000
20/06/2023 13.63p 13.63p 13.50p 13.63p 15756
19/06/2023 13.63p 13.63p 13.50p 13.63p 322
16/06/2023 14.00p 14.00p 13.50p 13.63p 54074
15/06/2023 13.75p 14.00p 13.70p 14.00p 188747
14/06/2023 13.75p 13.75p 13.50p 13.75p 6433
13/06/2023 13.75p 13.75p 13.70p 13.75p 0
12/06/2023 13.75p 13.75p 13.60p 13.75p 4157
09/06/2023 13.75p 13.75p 13.60p 13.75p 29485
08/06/2023 12.50p 13.99p 12.50p 13.75p 327146
07/06/2023 12.50p 12.98p 12.12p 12.50p 6392
06/06/2023 13.25p 13.25p 12.50p 12.50p 111535
05/06/2023 13.75p 13.75p 13.20p 13.25p 139583
02/06/2023 13.25p 13.49p 13.01p 13.25p 3177
01/06/2023 13.25p 13.25p 13.20p 13.25p 0
31/05/2023 13.25p 13.41p 13.25p 13.25p 2000
30/05/2023 13.25p 13.50p 13.00p 13.25p 103129
26/05/2023 14.25p 14.25p 13.25p 13.25p 165006
25/05/2023 14.25p 14.25p 14.00p 14.25p 7214
24/05/2023 14.62p 14.62p 14.05p 14.25p 55000
23/05/2023 15.00p 15.00p 14.50p 14.62p 133700
22/05/2023 15.00p 15.20p 14.86p 15.00p 22392
19/05/2023 15.00p 15.00p 14.86p 15.00p 52477
18/05/2023 14.75p 15.25p 14.75p 15.00p 57385
17/05/2023 15.13p 15.13p 14.56p 14.75p 26489
16/05/2023 15.13p 15.13p 15.03p 15.13p 136567
15/05/2023 15.13p 15.48p 15.01p 15.13p 9384
12/05/2023 15.13p 15.49p 15.00p 15.13p 15279
11/05/2023 15.00p 15.45p 14.83p 15.13p 70361
10/05/2023 15.25p 15.45p 15.00p 15.00p 22879
09/05/2023 15.75p 15.75p 15.25p 15.25p 32192
05/05/2023 15.75p 15.75p 15.50p 15.75p 8550
04/05/2023 12.75p 15.95p 12.75p 15.75p 678224
03/05/2023 12.50p 13.00p 12.35p 12.75p 138166
02/05/2023 12.75p 13.00p 12.25p 12.50p 82242
28/04/2023 13.00p 13.00p 12.75p 12.75p 3864
27/04/2023 13.12p 13.24p 12.81p 13.00p 42038

*Close Price adjusted for both dividends and splits