GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
01/08/2018 37.50p 37.50p 37.50p 37.50p 0
31/07/2018 38.50p 38.50p 37.00p 37.50p 1750
30/07/2018 38.50p 38.50p 38.50p 38.50p 0
27/07/2018 38.50p 38.50p 37.15p 38.50p 500
26/07/2018 38.50p 38.50p 37.00p 38.50p 2000
25/07/2018 38.50p 38.50p 38.50p 38.50p 0
24/07/2018 38.50p 38.50p 38.50p 38.50p 0
23/07/2018 39.00p 39.00p 38.00p 38.50p 13692
20/07/2018 39.00p 39.00p 39.00p 39.00p 0
19/07/2018 39.00p 39.00p 38.10p 39.00p 7900
18/07/2018 39.00p 39.00p 39.00p 39.00p 0
17/07/2018 39.00p 39.00p 39.00p 39.00p 0
16/07/2018 39.00p 39.00p 39.00p 39.00p 75806
13/07/2018 39.00p 39.00p 39.00p 39.00p 40404
12/07/2018 39.00p 39.00p 37.79p 39.00p 21824
11/07/2018 39.00p 39.00p 38.50p 39.00p 16187
10/07/2018 39.00p 39.00p 39.00p 39.00p 0
09/07/2018 39.00p 39.00p 38.42p 39.00p 2922
06/07/2018 39.00p 39.00p 38.10p 39.00p 13139
05/07/2018 39.00p 40.00p 39.00p 39.00p 9968
04/07/2018 39.00p 39.00p 39.00p 39.00p 0
03/07/2018 39.00p 39.00p 38.50p 39.00p 25000
02/07/2018 38.50p 39.00p 38.50p 38.50p 5000
29/06/2018 38.50p 38.50p 38.50p 38.50p 0
28/06/2018 38.50p 38.50p 38.02p 38.50p 6000
27/06/2018 38.50p 38.50p 38.50p 38.50p 0
26/06/2018 38.50p 38.50p 38.00p 38.50p 2948118
25/06/2018 38.50p 38.50p 37.00p 38.50p 5000
22/06/2018 38.50p 38.50p 38.50p 38.50p 0
21/06/2018 38.50p 38.50p 38.20p 38.50p 1667
20/06/2018 38.50p 38.50p 38.50p 38.50p 0
19/06/2018 38.50p 38.50p 37.82p 38.50p 6617
18/06/2018 40.00p 40.00p 36.00p 38.50p 32275
15/06/2018 41.00p 41.00p 39.00p 40.00p 14000
14/06/2018 41.00p 41.00p 41.00p 41.00p 0
13/06/2018 41.00p 41.00p 41.00p 41.00p 0
12/06/2018 41.00p 41.00p 41.00p 41.00p 34413
11/06/2018 41.00p 41.00p 39.00p 41.00p 10000
08/06/2018 41.00p 41.00p 38.00p 41.00p 15089
07/06/2018 41.00p 41.00p 40.50p 41.00p 0
06/06/2018 41.00p 41.00p 40.00p 41.00p 10000
05/06/2018 41.00p 41.00p 38.00p 41.00p 17193
04/06/2018 41.00p 41.00p 41.00p 41.00p 100000
01/06/2018 41.00p 41.00p 39.60p 41.00p 453
31/05/2018 41.00p 41.00p 41.00p 41.00p 0
30/05/2018 41.00p 41.00p 39.00p 41.00p 9000
29/05/2018 41.00p 41.00p 39.00p 41.00p 3600
25/05/2018 41.50p 41.50p 41.00p 41.00p 46700
24/05/2018 41.00p 41.50p 40.00p 41.50p 10256
23/05/2018 42.00p 42.00p 39.00p 41.00p 42172
22/05/2018 42.00p 42.00p 41.00p 42.00p 38769
21/05/2018 40.00p 42.80p 40.00p 42.00p 110432

*Close Price adjusted for both dividends and splits