GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/12/2020 11.50p 11.88p 11.50p 11.50p 562229
01/12/2020 11.50p 11.50p 11.09p 11.50p 422
30/11/2020 11.50p 11.50p 11.01p 11.50p 10000
27/11/2020 11.25p 12.40p 11.00p 11.50p 702094
26/11/2020 11.25p 11.25p 10.50p 11.25p 139321
25/11/2020 11.25p 11.25p 11.25p 11.25p 0
24/11/2020 11.00p 11.48p 10.75p 11.25p 289554
23/11/2020 11.25p 11.49p 11.00p 11.00p 163516
20/11/2020 12.00p 12.00p 10.90p 11.25p 232806
19/11/2020 12.00p 12.37p 12.00p 12.00p 21390
18/11/2020 12.00p 12.00p 12.00p 12.00p 0
17/11/2020 12.00p 12.10p 12.00p 12.00p 188
16/11/2020 12.00p 12.45p 12.00p 12.00p 16746
13/11/2020 12.00p 12.50p 12.00p 12.00p 23023
12/11/2020 12.00p 12.10p 12.00p 12.00p 2856
10/11/2020 11.00p 12.13p 11.00p 11.75p 60554
09/11/2020 10.75p 10.80p 10.75p 10.75p 15000
06/11/2020 10.50p 10.88p 10.25p 10.75p 55593
05/11/2020 10.50p 10.50p 10.50p 10.50p 0
04/11/2020 10.50p 10.80p 10.50p 10.50p 30000
03/11/2020 10.50p 10.50p 10.50p 10.50p 0
02/11/2020 10.50p 10.50p 10.20p 10.50p 25000
30/10/2020 10.50p 10.90p 10.50p 10.50p 5085
29/10/2020 10.50p 11.00p 9.50p 10.50p 66637
28/10/2020 12.00p 12.00p 10.50p 10.50p 20000
27/10/2020 12.00p 12.00p 11.20p 12.00p 11000
26/10/2020 12.25p 12.25p 11.65p 12.00p 18000
23/10/2020 12.25p 12.25p 12.25p 12.25p 0
22/10/2020 12.25p 12.25p 12.25p 12.25p 0
21/10/2020 12.25p 12.25p 12.25p 12.25p 0
20/10/2020 12.25p 12.25p 11.60p 12.25p 68303
19/10/2020 12.25p 12.25p 11.65p 12.25p 1735
16/10/2020 12.25p 12.25p 11.82p 12.25p 19464
15/10/2020 12.25p 12.25p 12.25p 12.25p 0
14/10/2020 12.25p 12.25p 11.63p 12.25p 15400
13/10/2020 12.25p 12.25p 11.50p 12.25p 17311
12/10/2020 12.75p 12.75p 12.10p 12.25p 22267
09/10/2020 11.50p 12.75p 11.50p 12.75p 34703
08/10/2020 11.50p 11.99p 11.50p 11.50p 5000
07/10/2020 11.50p 12.00p 11.00p 11.50p 203455
06/10/2020 11.50p 11.95p 11.25p 11.50p 75000
05/10/2020 11.50p 11.50p 11.50p 11.50p 0
02/10/2020 11.50p 11.95p 11.50p 11.50p 2042
01/10/2020 12.25p 12.25p 11.50p 11.50p 22116
30/09/2020 12.25p 12.25p 11.70p 12.25p 20000
29/09/2020 12.75p 12.75p 12.25p 12.25p 0
28/09/2020 13.00p 13.00p 12.02p 12.75p 45000
25/09/2020 13.00p 13.00p 12.00p 13.00p 25364
24/09/2020 12.75p 13.00p 12.25p 13.00p 10000
23/09/2020 12.25p 12.85p 12.25p 12.75p 7500
22/09/2020 12.25p 12.85p 11.91p 12.25p 10500
21/09/2020 11.00p 12.60p 11.00p 12.25p 275100
18/09/2020 11.00p 11.00p 11.00p 11.00p 0
17/09/2020 11.00p 11.70p 11.00p 11.00p 5141
16/09/2020 11.50p 11.86p 10.25p 11.00p 46269
15/09/2020 11.00p 11.90p 11.00p 11.50p 82658
14/09/2020 11.00p 11.00p 10.00p 11.00p 5300
11/09/2020 11.00p 11.80p 10.00p 11.00p 28743
10/09/2020 13.00p 13.00p 11.00p 11.00p 255464
09/09/2020 13.00p 13.00p 12.10p 13.00p 10884
08/09/2020 13.00p 13.80p 13.00p 13.00p 20000
07/09/2020 13.00p 13.00p 13.00p 13.00p 0
04/09/2020 13.50p 13.50p 12.10p 13.00p 10000
03/09/2020 13.50p 14.64p 13.50p 13.50p 19611
02/09/2020 13.50p 13.50p 13.50p 13.50p 0
01/09/2020 13.50p 13.50p 12.10p 13.50p 7826
28/08/2020 13.50p 13.50p 12.10p 13.50p 9000
27/08/2020 12.50p 14.70p 12.03p 13.50p 82565
26/08/2020 12.50p 12.60p 11.70p 12.50p 90330
25/08/2020 12.50p 12.65p 12.00p 12.50p 44495
24/08/2020 12.50p 12.50p 12.01p 12.50p 3064
21/08/2020 12.75p 12.80p 11.52p 12.50p 57164
20/08/2020 12.75p 12.75p 12.75p 12.75p 0
19/08/2020 14.00p 14.00p 12.00p 12.75p 37537
18/08/2020 14.00p 14.00p 14.00p 14.00p 0
14/08/2020 14.00p 14.00p 14.00p 14.00p 0
13/08/2020 14.75p 14.75p 13.10p 14.00p 58661
12/08/2020 15.00p 15.00p 13.50p 14.75p 16369
11/08/2020 15.00p 15.00p 14.00p 15.00p 1032842
10/08/2020 15.00p 15.00p 14.00p 15.00p 133109
07/08/2020 15.00p 15.00p 15.00p 15.00p 0
06/08/2020 15.00p 15.00p 14.00p 15.00p 10000
05/08/2020 15.00p 15.00p 15.00p 15.00p 0
04/08/2020 15.00p 15.00p 15.00p 15.00p 0
03/08/2020 15.00p 15.00p 14.50p 15.00p 150000
31/07/2020 14.25p 15.00p 14.00p 15.00p 43941
30/07/2020 14.25p 14.25p 14.25p 14.25p 25000
29/07/2020 14.25p 14.25p 14.00p 14.25p 8337
28/07/2020 14.25p 14.25p 14.00p 14.25p 7518
27/07/2020 14.25p 14.25p 14.25p 14.25p 0
24/07/2020 14.25p 14.25p 14.00p 14.25p 12840
23/07/2020 14.25p 14.25p 14.00p 14.25p 950
22/07/2020 14.25p 14.25p 14.06p 14.25p 184000
21/07/2020 14.25p 14.25p 14.25p 14.25p 0
20/07/2020 14.25p 14.50p 14.10p 14.25p 4342
17/07/2020 14.25p 14.25p 14.10p 14.25p 1923
16/07/2020 14.25p 14.25p 14.10p 14.25p 1200
15/07/2020 14.25p 14.25p 14.10p 14.25p 8200
14/07/2020 14.25p 14.70p 14.13p 14.25p 21923
13/07/2020 14.25p 14.25p 14.13p 14.25p 4094
10/07/2020 14.25p 14.25p 14.13p 14.25p 103798
09/07/2020 14.25p 14.25p 14.13p 14.25p 400
08/07/2020 14.25p 14.25p 14.25p 14.25p 0
07/07/2020 14.25p 14.25p 14.25p 14.25p 84158
06/07/2020 14.25p 14.25p 14.13p 14.25p 42196
03/07/2020 14.25p 14.25p 14.25p 14.25p 0
02/07/2020 14.25p 14.50p 14.25p 14.25p 3000
01/07/2020 14.25p 14.25p 14.05p 14.25p 121694
30/06/2020 14.25p 14.25p 14.00p 14.25p 5000
29/06/2020 14.25p 14.25p 14.00p 14.25p 8963
26/06/2020 14.25p 14.25p 14.00p 14.25p 78310
25/06/2020 14.25p 14.25p 14.25p 14.25p 0
24/06/2020 14.25p 14.40p 14.25p 14.25p 3425
23/06/2020 15.00p 15.00p 14.25p 14.25p 413507
22/06/2020 15.00p 15.15p 14.62p 15.00p 3768
19/06/2020 15.00p 15.17p 14.62p 15.00p 112152
18/06/2020 15.00p 15.00p 14.72p 15.00p 72741
17/06/2020 15.25p 15.35p 15.00p 15.00p 63656
16/06/2020 15.75p 15.75p 15.00p 15.25p 15354
15/06/2020 16.25p 16.25p 15.00p 15.75p 73035
12/06/2020 16.25p 16.25p 16.00p 16.25p 25227
11/06/2020 16.25p 16.72p 16.00p 16.25p 27985
10/06/2020 16.25p 17.00p 15.83p 16.25p 162683
09/06/2020 16.25p 16.40p 15.83p 16.25p 151345
08/06/2020 15.25p 16.25p 15.14p 16.25p 120278
05/06/2020 18.00p 19.55p 13.00p 14.50p 695717
04/06/2020 12.75p 20.00p 12.55p 18.00p 390816
03/06/2020 12.75p 13.00p 12.55p 12.75p 24290
02/06/2020 12.75p 12.75p 12.50p 12.75p 24000
01/06/2020 12.75p 12.94p 12.50p 12.75p 7346
01/06/2020 12.75p 12.94p 12.50p 12.75p 7346
01/06/2020 12.75p 12.94p 12.50p 12.75p 7346
29/05/2020 13.20p 13.20p 12.56p 12.75p 8502
28/05/2020 13.20p 13.20p 13.20p 13.20p 0
27/05/2020 13.20p 13.97p 12.40p 13.20p 190968
26/05/2020 13.20p 13.44p 12.56p 13.20p 3795
25/05/2020 13.20p 13.60p 12.43p 13.20p 146512
22/05/2020 13.20p 13.60p 12.43p 13.20p 146512
21/05/2020 11.75p 13.87p 11.50p 13.20p 138338
20/05/2020 11.75p 11.75p 11.51p 11.75p 2660
19/05/2020 11.75p 12.00p 11.50p 11.75p 117141
18/05/2020 9.75p 12.00p 9.75p 11.75p 224801
15/05/2020 9.75p 10.35p 9.09p 9.75p 121419
14/05/2020 10.25p 10.28p 9.25p 9.75p 32039
13/05/2020 10.50p 10.90p 9.50p 10.25p 91594
12/05/2020 10.50p 10.50p 10.10p 10.50p 1327500
11/05/2020 10.50p 10.90p 10.00p 10.50p 126725
08/05/2020 10.50p 10.50p 10.01p 10.50p 3975
07/05/2020 10.50p 10.50p 10.01p 10.50p 3975
06/05/2020 10.75p 10.75p 10.50p 10.50p 25000
05/05/2020 10.50p 10.90p 10.50p 10.75p 136691
04/05/2020 9.50p 11.00p 9.50p 10.50p 162873
01/05/2020 10.25p 10.25p 8.52p 9.50p 47250
30/04/2020 10.25p 10.48p 10.01p 10.25p 64436
29/04/2020 8.25p 9.50p 8.25p 9.25p 94998
28/04/2020 9.50p 9.50p 8.00p 8.25p 94709
27/04/2020 9.50p 9.50p 9.35p 9.50p 2000
24/04/2020 9.50p 9.50p 9.50p 9.50p 0
23/04/2020 9.50p 9.50p 9.50p 9.50p 0
22/04/2020 9.50p 9.50p 9.40p 9.50p 5000
21/04/2020 9.75p 9.75p 9.00p 9.50p 3359
20/04/2020 10.25p 10.25p 9.10p 9.75p 11985
17/04/2020 10.25p 10.25p 10.25p 10.25p 0
16/04/2020 10.25p 10.50p 10.25p 10.25p 3000
15/04/2020 10.25p 10.50p 9.50p 10.25p 3257
14/04/2020 10.25p 10.85p 10.25p 10.25p 940
13/04/2020 9.75p 10.25p 9.50p 10.25p 42965
10/04/2020 9.75p 10.25p 9.50p 10.25p 42965
09/04/2020 9.75p 10.25p 9.50p 10.25p 42965
08/04/2020 10.25p 10.25p 9.75p 9.75p 50000
07/04/2020 10.25p 10.25p 10.17p 10.25p 935
06/04/2020 12.00p 12.00p 9.80p 10.25p 87386
03/04/2020 11.50p 11.50p 11.01p 11.50p 18423
02/04/2020 11.50p 11.50p 11.00p 11.50p 56496
01/04/2020 11.50p 11.50p 11.25p 11.50p 738
31/03/2020 11.75p 11.75p 11.00p 11.50p 38838
30/03/2020 12.00p 12.00p 11.00p 11.75p 5500
27/03/2020 12.00p 12.00p 12.00p 12.00p 0
26/03/2020 12.25p 12.25p 10.50p 12.00p 25743
25/03/2020 11.75p 12.25p 10.50p 12.25p 34881
24/03/2020 11.50p 11.50p 11.25p 11.50p 8733
23/03/2020 11.25p 13.00p 11.12p 11.50p 239916
20/03/2020 11.25p 11.25p 11.25p 11.25p 0
19/03/2020 11.25p 11.35p 11.00p 11.25p 25066
18/03/2020 11.25p 11.37p 11.00p 11.25p 52369
17/03/2020 11.25p 11.25p 11.25p 11.25p 0
16/03/2020 14.50p 15.00p 11.00p 11.25p 320965
13/03/2020 14.25p 14.60p 14.25p 14.50p 13341
12/03/2020 14.25p 14.25p 13.50p 14.25p 3814
11/03/2020 14.50p 14.50p 13.52p 14.25p 26305
10/03/2020 14.25p 14.50p 14.25p 14.50p 10000
09/03/2020 14.75p 14.75p 13.10p 14.25p 20062
06/03/2020 14.50p 15.50p 14.00p 14.75p 14464
05/03/2020 16.00p 16.00p 13.80p 14.25p 120227
04/03/2020 17.00p 17.00p 15.20p 16.00p 10000
03/03/2020 17.00p 17.00p 17.00p 17.00p 0
02/03/2020 17.00p 17.00p 16.02p 17.00p 6000
28/02/2020 17.25p 17.25p 16.50p 17.00p 7340
27/02/2020 17.25p 17.25p 17.25p 17.25p 0
26/02/2020 19.70p 19.98p 17.00p 17.25p 66041

*Close Price adjusted for both dividends and splits