GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/05/2019 24.50p 25.00p 24.50p 24.50p 1577
16/05/2019 26.00p 26.00p 23.98p 24.50p 108307
15/05/2019 26.00p 26.00p 26.00p 26.00p 0
14/05/2019 26.50p 26.90p 25.81p 26.00p 30468
13/05/2019 26.50p 26.50p 26.00p 26.50p 3446
10/05/2019 26.50p 28.00p 26.50p 26.50p 7696
09/05/2019 30.00p 30.00p 26.50p 26.50p 31232
08/05/2019 30.00p 30.00p 30.00p 30.00p 0
07/05/2019 30.00p 30.00p 29.10p 30.00p 11251
03/05/2019 30.00p 30.00p 30.00p 30.00p 0
02/05/2019 29.50p 30.00p 29.50p 30.00p 15000
01/05/2019 30.50p 30.50p 28.00p 29.50p 7127
30/04/2019 30.50p 30.50p 30.50p 30.50p 0
29/04/2019 30.50p 31.50p 30.50p 30.50p 5060
26/04/2019 31.00p 31.00p 29.00p 30.50p 10000
25/04/2019 29.00p 32.19p 28.25p 31.50p 89796
24/04/2019 29.00p 29.38p 29.00p 29.00p 15000
23/04/2019 29.00p 29.00p 29.00p 29.00p 16206
18/04/2019 29.00p 29.00p 28.00p 29.00p 36000
17/04/2019 29.00p 29.00p 28.76p 29.00p 12000
16/04/2019 29.00p 29.00p 29.00p 29.00p 0
15/04/2019 29.00p 29.00p 29.00p 29.00p 0
12/04/2019 29.00p 29.00p 28.00p 29.00p 19882
11/04/2019 29.00p 29.00p 29.00p 29.00p 0
10/04/2019 29.00p 29.00p 28.10p 29.00p 781
09/04/2019 29.00p 29.00p 28.90p 29.00p 7291
08/04/2019 29.00p 29.00p 29.00p 29.00p 0
05/04/2019 29.00p 30.00p 28.00p 29.00p 12551
04/04/2019 29.00p 29.00p 28.20p 29.00p 17709
03/04/2019 29.00p 29.00p 29.00p 29.00p 8483
02/04/2019 29.00p 29.00p 28.00p 29.00p 10000
01/04/2019 31.00p 31.00p 29.00p 29.00p 11305
29/03/2019 31.00p 31.00p 29.20p 31.00p 27100
28/03/2019 30.50p 31.00p 29.44p 31.00p 26790
27/03/2019 25.50p 31.00p 23.50p 30.50p 27274
26/03/2019 29.00p 29.50p 29.00p 29.00p 10000
25/03/2019 29.00p 29.00p 29.00p 29.00p 0
22/03/2019 29.00p 29.00p 29.00p 29.00p 0
21/03/2019 29.00p 29.00p 28.42p 29.00p 15507
20/03/2019 29.00p 29.00p 28.42p 29.00p 23931
19/03/2019 29.00p 29.00p 29.00p 29.00p 0
18/03/2019 29.00p 30.00p 29.00p 29.00p 3333
15/03/2019 29.00p 29.80p 29.00p 29.00p 80000
14/03/2019 30.00p 30.00p 28.10p 29.00p 33913
13/03/2019 30.00p 30.00p 28.10p 30.00p 4517
12/03/2019 30.00p 30.00p 30.00p 30.00p 0
11/03/2019 30.00p 30.00p 30.00p 30.00p 0
08/03/2019 30.00p 30.00p 30.00p 30.00p 0
07/03/2019 30.00p 31.56p 28.80p 30.00p 84790
06/03/2019 30.00p 30.00p 30.00p 30.00p 0
05/03/2019 30.00p 30.00p 28.65p 30.00p 1316
04/03/2019 30.00p 31.00p 30.00p 30.00p 20000
01/03/2019 30.00p 30.00p 30.00p 30.00p 0
28/02/2019 30.00p 30.00p 30.00p 30.00p 1000
27/02/2019 30.00p 30.00p 30.00p 30.00p 75985
26/02/2019 30.00p 30.00p 30.00p 30.00p 7525
25/02/2019 30.00p 30.00p 29.40p 30.00p 5000
22/02/2019 30.00p 30.00p 28.50p 30.00p 7400
21/02/2019 30.00p 30.00p 29.00p 30.00p 60875
20/02/2019 30.00p 31.80p 28.20p 30.00p 10248
19/02/2019 30.00p 30.00p 30.00p 30.00p 26087
18/02/2019 30.00p 32.00p 30.00p 30.00p 15193
15/02/2019 30.00p 31.60p 30.00p 30.00p 1563
14/02/2019 30.50p 30.50p 28.50p 30.00p 11000
13/02/2019 30.50p 30.50p 30.50p 30.50p 0
12/02/2019 30.50p 32.00p 30.50p 30.50p 20000
11/02/2019 31.50p 31.50p 30.50p 30.50p 118175
08/02/2019 31.50p 31.50p 30.15p 31.50p 6270
07/02/2019 31.50p 31.50p 30.15p 31.50p 9663
06/02/2019 31.50p 31.50p 31.50p 31.50p 0
05/02/2019 30.00p 33.00p 30.00p 31.50p 106233
04/02/2019 30.00p 31.00p 29.44p 30.00p 15000
01/02/2019 30.00p 31.50p 29.44p 30.00p 14663
31/01/2019 30.00p 30.00p 29.65p 30.00p 10826
30/01/2019 30.00p 30.00p 30.00p 30.00p 0
29/01/2019 30.00p 31.56p 29.60p 30.00p 44743
28/01/2019 30.00p 31.00p 28.84p 30.00p 21960
25/01/2019 30.00p 30.00p 30.00p 30.00p 0
24/01/2019 30.00p 30.00p 30.00p 30.00p 0
23/01/2019 32.00p 32.00p 30.00p 30.00p 2058
22/01/2019 32.00p 32.00p 31.10p 32.00p 962
21/01/2019 32.00p 32.00p 31.10p 32.00p 1130
18/01/2019 32.00p 32.00p 31.10p 32.00p 9762
17/01/2019 32.00p 32.00p 32.00p 32.00p 0
16/01/2019 32.00p 32.00p 32.00p 32.00p 0
15/01/2019 32.00p 32.00p 32.00p 32.00p 0
14/01/2019 32.00p 32.00p 31.10p 32.00p 3083
11/01/2019 32.00p 32.00p 32.00p 32.00p 0
10/01/2019 32.00p 32.00p 32.00p 32.00p 0
09/01/2019 32.00p 32.00p 32.00p 32.00p 308018
08/01/2019 32.00p 32.00p 32.00p 32.00p 0
07/01/2019 32.00p 32.00p 32.00p 32.00p 0
04/01/2019 32.00p 32.20p 32.00p 32.00p 10000
03/01/2019 31.50p 33.07p 30.90p 32.00p 59578
02/01/2019 31.00p 31.00p 29.50p 29.50p 10445
31/12/2018 31.00p 31.50p 31.00p 31.00p 15873
28/12/2018 31.00p 31.00p 30.00p 31.00p 3891
27/12/2018 31.00p 31.00p 31.00p 31.00p 0
24/12/2018 31.00p 31.50p 31.00p 31.00p 0
21/12/2018 31.00p 31.00p 31.00p 31.00p 105112
20/12/2018 34.50p 34.50p 30.10p 31.00p 15150
19/12/2018 34.50p 34.50p 33.15p 34.50p 7000
18/12/2018 34.00p 35.00p 33.15p 34.50p 53000
17/12/2018 35.00p 35.00p 34.00p 35.00p 5520
14/12/2018 35.00p 35.00p 35.00p 35.00p 20000
13/12/2018 35.00p 35.00p 35.00p 35.00p 0
12/12/2018 35.00p 35.00p 34.00p 35.00p 2271
11/12/2018 35.00p 35.00p 34.00p 35.00p 10000
10/12/2018 34.00p 35.00p 34.00p 35.00p 4796
07/12/2018 35.00p 35.00p 35.00p 35.00p 20000
06/12/2018 35.00p 35.00p 35.00p 35.00p 0
05/12/2018 35.00p 35.00p 34.10p 35.00p 1020
04/12/2018 35.00p 35.00p 34.00p 35.00p 4323
03/12/2018 35.00p 35.18p 35.00p 35.00p 68
30/11/2018 35.00p 35.00p 34.00p 35.00p 70428
29/11/2018 35.00p 35.00p 35.00p 35.00p 8728
28/11/2018 35.00p 35.00p 35.00p 35.00p 1679
27/11/2018 35.00p 35.00p 35.00p 35.00p 37845
26/11/2018 35.00p 35.00p 35.00p 35.00p 22176
23/11/2018 35.00p 35.00p 35.00p 35.00p 101199
22/11/2018 35.00p 35.00p 35.00p 35.00p 27683
21/11/2018 35.00p 35.18p 34.10p 35.00p 1281
20/11/2018 35.00p 35.00p 34.10p 35.00p 3750
19/11/2018 35.00p 35.00p 35.00p 35.00p 294416
16/11/2018 35.00p 35.00p 35.00p 35.00p 327890
15/11/2018 35.00p 35.00p 34.10p 35.00p 772
14/11/2018 35.00p 35.40p 34.00p 35.00p 37620
13/11/2018 35.00p 35.00p 35.00p 35.00p 116912
12/11/2018 35.00p 35.00p 35.00p 35.00p 29412
09/11/2018 35.00p 35.00p 34.00p 35.00p 3301
08/11/2018 35.00p 35.00p 35.00p 35.00p 0
07/11/2018 35.00p 35.40p 34.00p 35.00p 10023
06/11/2018 35.00p 35.00p 35.00p 35.00p 0
05/11/2018 35.00p 35.00p 34.00p 35.00p 9771
02/11/2018 35.00p 35.50p 34.00p 35.00p 19265
01/11/2018 35.00p 35.00p 34.00p 35.00p 27523
31/10/2018 35.00p 35.00p 35.00p 35.00p 0
30/10/2018 35.00p 35.00p 34.63p 35.00p 2395
29/10/2018 35.00p 35.00p 35.00p 35.00p 0
26/10/2018 35.00p 35.00p 34.45p 35.00p 7500
25/10/2018 35.00p 35.00p 35.00p 35.00p 0
24/10/2018 35.00p 35.60p 34.00p 35.00p 30278
23/10/2018 35.00p 35.00p 35.00p 35.00p 0
22/10/2018 35.00p 35.00p 34.00p 35.00p 3697
19/10/2018 35.00p 35.00p 35.00p 35.00p 0
18/10/2018 35.00p 35.00p 34.00p 35.00p 4500
17/10/2018 35.00p 35.25p 35.00p 35.00p 6000
16/10/2018 35.00p 35.00p 35.00p 35.00p 0
15/10/2018 36.00p 36.00p 34.00p 35.00p 32644
12/10/2018 35.00p 37.00p 34.40p 36.00p 59000
11/10/2018 35.00p 35.00p 34.00p 35.00p 9142
10/10/2018 36.00p 36.00p 35.00p 35.50p 5477
09/10/2018 37.00p 37.00p 36.00p 36.00p 3643
08/10/2018 37.00p 37.00p 37.00p 37.00p 0
05/10/2018 37.00p 37.00p 36.00p 37.00p 16611
04/10/2018 37.50p 38.70p 37.00p 37.00p 12583
03/10/2018 37.00p 38.75p 36.80p 37.50p 16033
02/10/2018 36.00p 38.00p 36.00p 37.00p 18806
01/10/2018 34.50p 37.00p 34.50p 36.00p 22454
28/09/2018 34.50p 34.50p 34.09p 34.50p 23000
27/09/2018 34.50p 34.50p 34.00p 34.50p 1033
26/09/2018 34.50p 34.50p 34.00p 34.50p 10200
25/09/2018 34.50p 34.50p 34.00p 34.50p 4002
24/09/2018 34.50p 34.50p 34.50p 34.50p 0
21/09/2018 35.00p 35.00p 34.00p 34.50p 5562
20/09/2018 35.00p 35.00p 34.00p 35.00p 14991
19/09/2018 35.00p 35.00p 34.20p 35.00p 10000
18/09/2018 35.00p 35.00p 35.00p 35.00p 0
17/09/2018 35.00p 35.00p 35.00p 35.00p 0
14/09/2018 35.00p 35.00p 35.00p 35.00p 0
13/09/2018 35.00p 36.00p 34.20p 35.00p 30000
12/09/2018 35.00p 35.00p 34.50p 35.00p 3000
11/09/2018 35.00p 35.00p 35.00p 35.00p 0
10/09/2018 35.50p 35.50p 34.00p 35.00p 6178
07/09/2018 35.50p 35.50p 35.50p 35.50p 0
06/09/2018 36.00p 36.95p 35.00p 35.50p 16766
05/09/2018 36.00p 36.00p 36.00p 36.00p 0
04/09/2018 36.00p 36.00p 36.00p 36.00p 0
03/09/2018 37.00p 37.00p 35.00p 36.00p 7979
31/08/2018 37.00p 37.00p 35.50p 37.00p 15682
30/08/2018 37.50p 38.00p 38.00p 38.00p 0
29/08/2018 38.00p 38.00p 37.00p 38.00p 33921
28/08/2018 38.00p 38.00p 36.20p 38.00p 14518
24/08/2018 38.00p 38.00p 38.00p 38.00p 50014
23/08/2018 38.00p 38.00p 38.00p 38.00p 2000
22/08/2018 38.00p 38.80p 38.00p 38.00p 15
21/08/2018 38.00p 38.00p 36.20p 38.00p 10327
20/08/2018 38.00p 38.00p 36.20p 38.00p 2528
17/08/2018 38.00p 38.00p 38.00p 38.00p 0
16/08/2018 36.50p 38.00p 36.50p 38.00p 2000
15/08/2018 36.50p 38.00p 36.50p 36.50p 10000
14/08/2018 36.50p 37.60p 36.50p 36.50p 2000
13/08/2018 36.50p 37.70p 35.80p 36.50p 15000
10/08/2018 36.50p 36.50p 36.50p 36.50p 127544
09/08/2018 35.50p 35.50p 35.50p 35.50p 0
08/08/2018 35.50p 35.50p 35.05p 35.50p 2500
07/08/2018 36.50p 35.50p 35.50p 35.50p 0
06/08/2018 35.50p 35.93p 35.05p 35.50p 25228
03/08/2018 37.50p 37.50p 35.00p 35.50p 24000
02/08/2018 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits