GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/09/2021 18.50p 19.70p 18.05p 19.20p 247626
17/09/2021 18.75p 19.00p 17.60p 18.50p 186104
16/09/2021 18.75p 18.75p 18.08p 18.75p 30890
15/09/2021 18.75p 19.00p 18.11p 18.75p 119375
14/09/2021 19.00p 19.70p 18.26p 18.75p 145191
13/09/2021 20.50p 20.70p 17.51p 19.00p 444796
10/09/2021 21.00p 21.00p 20.00p 20.50p 30687
09/09/2021 21.00p 21.00p 20.08p 21.00p 56255
08/09/2021 21.00p 21.90p 20.20p 21.00p 11270
07/09/2021 21.00p 21.90p 20.40p 21.00p 29121
06/09/2021 21.00p 21.50p 20.26p 21.00p 53000
03/09/2021 21.00p 21.00p 21.00p 21.00p 0
02/09/2021 21.30p 21.60p 20.77p 21.00p 22915
01/09/2021 21.20p 21.30p 20.42p 21.30p 212156
31/08/2021 21.20p 21.83p 20.70p 21.20p 48247
27/08/2021 21.00p 21.84p 21.00p 21.20p 12481
26/08/2021 21.30p 21.70p 20.61p 21.00p 217183
25/08/2021 21.30p 21.40p 20.90p 21.30p 80681
24/08/2021 21.30p 22.01p 20.61p 21.30p 247918
23/08/2021 21.30p 21.50p 20.61p 21.30p 100204
20/08/2021 21.00p 22.00p 20.15p 22.00p 110182
19/08/2021 20.50p 21.60p 20.15p 21.00p 72454
18/08/2021 21.30p 21.50p 20.10p 20.50p 449748
17/08/2021 21.30p 21.78p 20.85p 21.30p 106450
16/08/2021 21.80p 21.80p 20.85p 21.30p 38429
13/08/2021 21.80p 22.60p 21.02p 21.80p 113446
12/08/2021 21.80p 22.50p 21.02p 21.80p 72655
11/08/2021 21.80p 21.80p 21.02p 21.80p 11877
10/08/2021 21.80p 21.80p 21.02p 21.80p 94759
09/08/2021 21.80p 21.90p 21.02p 21.80p 47570
06/08/2021 21.80p 21.90p 21.16p 21.80p 12590
05/08/2021 21.80p 21.90p 21.15p 21.80p 122612
04/08/2021 21.60p 21.95p 21.00p 21.80p 138175
03/08/2021 21.60p 22.00p 21.12p 21.60p 21910
02/08/2021 21.60p 22.10p 21.11p 21.60p 97023
30/07/2021 21.60p 22.55p 21.00p 21.60p 76360
29/07/2021 21.80p 22.50p 21.00p 21.60p 155790
28/07/2021 23.20p 23.20p 20.50p 21.80p 522270
27/07/2021 23.20p 23.20p 23.20p 23.20p 0
26/07/2021 22.50p 23.20p 22.00p 23.20p 101848
23/07/2021 23.20p 23.45p 22.05p 22.50p 149019
22/07/2021 23.20p 23.70p 22.60p 23.20p 23018
21/07/2021 22.50p 23.20p 21.36p 23.20p 142202
20/07/2021 22.50p 22.50p 22.22p 22.50p 14477
19/07/2021 22.50p 22.90p 22.10p 22.50p 418728
16/07/2021 24.00p 24.00p 22.02p 22.50p 29151
15/07/2021 23.50p 25.00p 23.01p 25.00p 42603
14/07/2021 24.80p 25.60p 23.10p 23.50p 142435
13/07/2021 24.80p 24.80p 24.02p 24.80p 56395
12/07/2021 24.80p 25.07p 24.20p 24.80p 24513
09/07/2021 24.80p 24.80p 24.20p 24.80p 19000
08/07/2021 24.80p 25.12p 24.20p 24.80p 11771
07/07/2021 24.70p 25.28p 23.00p 24.80p 171031
06/07/2021 26.00p 26.68p 23.60p 24.70p 353108
05/07/2021 25.00p 25.26p 24.26p 25.00p 3152
02/07/2021 25.00p 25.80p 24.42p 25.00p 99046
01/07/2021 25.00p 25.76p 25.00p 25.00p 13105
30/06/2021 24.50p 25.90p 24.22p 25.00p 45059
29/06/2021 24.50p 24.70p 24.00p 24.50p 29269
28/06/2021 24.50p 24.50p 24.02p 24.50p 21346
25/06/2021 24.00p 24.90p 24.00p 24.50p 143724
24/06/2021 23.00p 24.98p 22.74p 24.00p 109310
23/06/2021 22.50p 24.00p 22.50p 23.00p 106020
22/06/2021 23.00p 23.15p 22.10p 22.50p 68755
21/06/2021 22.50p 23.40p 22.22p 23.00p 218583
18/06/2021 22.50p 23.70p 22.06p 22.50p 92847
17/06/2021 22.50p 23.00p 22.05p 22.50p 156181
16/06/2021 22.50p 23.00p 22.05p 22.50p 217679
15/06/2021 23.10p 23.10p 22.00p 22.50p 314297
14/06/2021 23.10p 23.70p 22.08p 23.10p 211070
11/06/2021 23.30p 23.50p 22.40p 23.10p 164288
10/06/2021 22.80p 23.50p 22.00p 23.50p 671098
09/06/2021 24.10p 24.10p 22.80p 22.80p 98897
08/06/2021 23.20p 24.10p 23.00p 24.10p 425978
07/06/2021 26.50p 26.50p 22.60p 23.20p 800014
04/06/2021 26.50p 26.50p 26.20p 26.50p 36196
03/06/2021 27.20p 27.20p 26.10p 26.50p 233994
02/06/2021 27.20p 27.23p 26.43p 27.20p 27128
01/06/2021 27.20p 27.30p 26.57p 27.20p 35915
28/05/2021 27.20p 27.50p 26.57p 27.20p 37142
27/05/2021 26.20p 27.98p 26.20p 27.20p 118010
26/05/2021 26.20p 26.78p 25.53p 26.20p 216102
25/05/2021 24.50p 26.87p 24.30p 26.20p 299006
24/05/2021 24.50p 24.72p 23.85p 24.50p 77075
21/05/2021 24.50p 24.79p 24.01p 24.50p 12711
20/05/2021 25.00p 25.66p 24.00p 24.50p 105916
19/05/2021 25.50p 25.50p 24.10p 25.00p 101101
18/05/2021 24.50p 25.81p 24.50p 25.50p 168082
17/05/2021 24.30p 24.90p 24.10p 24.50p 24137
14/05/2021 24.50p 25.95p 24.00p 24.30p 273157
13/05/2021 23.70p 24.20p 23.46p 24.50p 152746
12/05/2021 23.70p 24.00p 23.40p 23.70p 130886
11/05/2021 25.00p 25.00p 22.14p 23.70p 205579
10/05/2021 25.00p 25.50p 24.02p 25.00p 86464
07/05/2021 25.00p 25.80p 24.04p 25.00p 182821
06/05/2021 27.00p 27.19p 24.10p 25.00p 300112
05/05/2021 25.50p 30.90p 25.11p 27.00p 1934710
04/05/2021 24.90p 25.58p 23.20p 23.60p 260107
30/04/2021 24.20p 25.17p 23.00p 24.90p 117569
29/04/2021 24.00p 24.70p 23.42p 24.20p 94204
28/04/2021 24.20p 24.50p 23.30p 24.00p 153594
27/04/2021 23.70p 24.90p 23.20p 24.20p 275148
26/04/2021 24.50p 24.78p 23.02p 23.70p 325275
23/04/2021 24.80p 25.20p 24.00p 24.50p 70900
22/04/2021 24.50p 25.50p 24.00p 24.80p 468487
21/04/2021 23.50p 23.66p 23.00p 23.50p 57683
20/04/2021 23.50p 23.75p 23.01p 23.50p 49339
19/04/2021 25.20p 25.65p 23.03p 23.50p 157848
16/04/2021 25.20p 25.70p 24.40p 25.20p 89683
15/04/2021 23.20p 26.24p 22.13p 25.20p 554679
14/04/2021 23.50p 23.95p 22.45p 23.20p 642365
13/04/2021 24.00p 24.48p 23.01p 23.50p 217225
12/04/2021 24.50p 24.85p 23.20p 24.00p 249237
09/04/2021 24.70p 25.00p 23.58p 24.50p 324716
08/04/2021 25.70p 25.99p 24.25p 24.70p 161308
07/04/2021 27.00p 27.00p 24.00p 25.70p 241731
06/04/2021 26.00p 28.70p 25.20p 27.00p 472132
01/04/2021 22.50p 26.80p 22.00p 26.00p 858857
31/03/2021 22.80p 24.00p 22.16p 22.50p 425892
30/03/2021 22.80p 23.55p 22.00p 22.80p 460566
29/03/2021 22.80p 23.55p 22.30p 22.80p 67031
26/03/2021 22.50p 23.97p 22.25p 22.80p 148796
25/03/2021 24.70p 24.70p 22.00p 22.50p 220308
24/03/2021 25.20p 25.97p 24.00p 24.70p 191970
23/03/2021 21.50p 26.49p 21.50p 25.20p 337368
22/03/2021 23.50p 23.50p 21.50p 21.50p 336903
19/03/2021 25.00p 25.00p 22.00p 23.50p 180187
18/03/2021 25.50p 25.60p 24.00p 25.00p 70919
17/03/2021 25.20p 26.00p 24.50p 25.50p 342336
16/03/2021 25.20p 25.47p 24.70p 25.20p 72140
15/03/2021 25.00p 25.75p 24.60p 25.00p 200756
12/03/2021 24.00p 26.45p 23.12p 25.00p 535772
11/03/2021 25.00p 25.32p 24.00p 25.00p 60941
10/03/2021 25.20p 25.50p 24.00p 25.00p 19365
09/03/2021 27.00p 27.00p 23.90p 25.20p 242340
08/03/2021 27.00p 27.00p 26.00p 27.00p 27662
05/03/2021 27.00p 27.90p 26.06p 27.00p 61632
04/03/2021 29.00p 29.00p 26.06p 27.00p 62559
03/03/2021 28.00p 29.00p 25.10p 29.00p 161064
02/03/2021 29.00p 29.00p 27.10p 28.00p 81301
01/03/2021 28.00p 30.00p 27.10p 29.00p 89750
26/02/2021 29.50p 29.50p 27.00p 28.00p 38535
25/02/2021 30.00p 30.00p 29.10p 29.50p 30645
24/02/2021 27.00p 31.00p 27.00p 30.00p 157152
23/02/2021 27.00p 27.94p 26.16p 27.00p 123742
22/02/2021 29.50p 29.90p 26.00p 27.00p 180367
19/02/2021 27.00p 32.00p 27.00p 29.50p 259017
18/02/2021 28.00p 28.80p 26.15p 27.00p 180880
17/02/2021 29.50p 29.85p 26.15p 28.00p 446473
16/02/2021 29.00p 30.00p 28.05p 29.50p 183219
15/02/2021 32.50p 32.70p 28.35p 29.00p 300235
12/02/2021 30.50p 33.90p 30.50p 32.50p 181399
11/02/2021 30.50p 30.90p 27.02p 30.50p 329879
10/02/2021 33.50p 34.88p 30.05p 30.50p 178847
09/02/2021 29.00p 34.98p 28.26p 33.50p 458286
08/02/2021 32.00p 32.00p 27.13p 29.00p 394751
05/02/2021 35.50p 35.50p 29.00p 32.00p 787385
04/02/2021 38.00p 38.60p 33.10p 35.50p 282533
03/02/2021 44.00p 44.30p 36.44p 38.00p 576356
02/02/2021 33.00p 45.99p 33.00p 43.50p 2171834
01/02/2021 28.00p 35.00p 28.00p 33.00p 543399
29/01/2021 33.00p 33.50p 26.38p 28.00p 719646
28/01/2021 30.50p 35.00p 29.25p 33.00p 921676
27/01/2021 26.00p 39.20p 26.00p 30.00p 3661233
26/01/2021 14.00p 29.41p 14.00p 25.20p 3588595
25/01/2021 14.25p 14.35p 13.10p 13.60p 239051
22/01/2021 15.25p 15.25p 14.00p 14.25p 86346
21/01/2021 15.25p 15.25p 15.25p 15.25p 0
20/01/2021 15.25p 15.34p 15.03p 15.25p 49000
19/01/2021 15.25p 15.34p 15.01p 15.25p 79981
18/01/2021 15.25p 15.40p 15.25p 15.25p 6902
15/01/2021 15.75p 15.78p 15.00p 15.25p 19294
14/01/2021 15.75p 15.80p 15.50p 15.75p 44447
13/01/2021 16.00p 16.10p 15.50p 15.75p 79390
12/01/2021 16.00p 16.40p 15.55p 16.00p 163649
11/01/2021 16.00p 16.45p 15.75p 16.00p 24888
08/01/2021 15.75p 16.00p 15.53p 16.00p 198110
07/01/2021 15.00p 15.95p 14.90p 15.75p 206271
06/01/2021 14.75p 15.49p 14.72p 15.00p 264137
05/01/2021 16.50p 17.45p 14.20p 14.75p 1003329
04/01/2021 12.75p 15.20p 12.75p 14.50p 922163
31/12/2020 12.10p 13.50p 11.80p 12.75p 1069367
30/12/2020 11.25p 12.50p 11.25p 12.10p 147209
29/12/2020 11.25p 11.25p 11.25p 11.25p 0
24/12/2020 11.25p 11.25p 11.25p 11.25p 0
23/12/2020 11.25p 11.25p 10.76p 11.25p 5000
22/12/2020 11.00p 11.50p 11.00p 11.25p 51661
21/12/2020 11.75p 11.75p 10.60p 11.00p 215123
18/12/2020 11.75p 12.13p 11.09p 11.75p 29388
17/12/2020 12.00p 12.00p 11.75p 11.75p 0
16/12/2020 12.00p 12.20p 12.00p 12.00p 0
15/12/2020 12.00p 12.20p 12.00p 12.20p 40000
14/12/2020 12.00p 12.00p 11.50p 12.00p 28661
11/12/2020 12.00p 12.00p 11.51p 12.00p 23595
10/12/2020 12.00p 12.35p 12.00p 12.00p 150062
09/12/2020 12.00p 12.00p 12.00p 12.00p 70072
08/12/2020 12.00p 12.00p 11.51p 12.00p 52828
07/12/2020 12.00p 12.35p 11.54p 12.00p 17775
04/12/2020 11.50p 12.44p 11.00p 12.00p 612514
03/12/2020 11.50p 12.00p 10.90p 10.90p 130527

*Close Price adjusted for both dividends and splits