Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
GETECH Group (GTC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2017 | 43.00p | 43.00p | 40.88p | 42.50p | 44998 |
| 31/01/2017 | 43.50p | 43.70p | 42.48p | 43.00p | 23278 |
| 30/01/2017 | 44.00p | 47.00p | 43.00p | 43.50p | 149359 |
| 27/01/2017 | 36.50p | 49.00p | 36.15p | 43.50p | 314461 |
| 26/01/2017 | 36.50p | 36.50p | 36.15p | 36.50p | 2086 |
| 25/01/2017 | 36.50p | 36.50p | 36.05p | 36.50p | 19108 |
| 24/01/2017 | 36.50p | 37.00p | 36.50p | 36.50p | 2000 |
| 23/01/2017 | 36.50p | 37.00p | 36.15p | 36.50p | 10921 |
| 20/01/2017 | 36.50p | 37.00p | 36.30p | 36.50p | 44005 |
| 19/01/2017 | 36.50p | 36.88p | 36.50p | 36.50p | 3221 |
| 18/01/2017 | 36.50p | 37.00p | 36.25p | 36.50p | 33824 |
| 17/01/2017 | 34.50p | 38.00p | 33.90p | 36.50p | 77986 |
| 16/01/2017 | 35.00p | 35.00p | 34.50p | 34.50p | 4500 |
| 13/01/2017 | 35.00p | 35.80p | 35.00p | 35.00p | 14558 |
| 12/01/2017 | 33.50p | 35.00p | 33.50p | 35.00p | 23500 |
| 11/01/2017 | 32.50p | 35.42p | 32.05p | 33.50p | 34180 |
| 10/01/2017 | 34.00p | 34.00p | 30.00p | 32.50p | 48921 |
| 09/01/2017 | 35.00p | 36.20p | 32.00p | 34.00p | 47420 |
| 06/01/2017 | 34.50p | 34.50p | 33.15p | 34.50p | 5000 |
| 05/01/2017 | 34.50p | 34.50p | 33.65p | 34.50p | 1000 |
| 04/01/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 03/01/2017 | 36.00p | 36.00p | 34.18p | 34.50p | 3335 |
| 30/12/2016 | 37.50p | 37.50p | 35.60p | 36.00p | 36211 |
| 29/12/2016 | 37.50p | 37.50p | 37.25p | 37.50p | 5000 |
| 28/12/2016 | 38.00p | 39.50p | 37.20p | 37.50p | 16932 |
| 23/12/2016 | 38.00p | 39.20p | 38.00p | 38.00p | 12729 |
| 22/12/2016 | 37.00p | 39.20p | 37.00p | 38.00p | 12197 |
| 21/12/2016 | 37.00p | 38.00p | 37.00p | 37.00p | 1316 |
| 20/12/2016 | 37.75p | 39.00p | 36.00p | 37.00p | 48178 |
| 19/12/2016 | 35.50p | 41.00p | 35.50p | 37.75p | 160303 |
| 16/12/2016 | 35.50p | 36.50p | 34.45p | 35.50p | 42290 |
| 15/12/2016 | 35.50p | 36.85p | 35.50p | 35.50p | 5062 |
| 14/12/2016 | 35.50p | 36.85p | 34.90p | 35.50p | 10024 |
| 13/12/2016 | 37.00p | 37.00p | 34.90p | 35.50p | 37790 |
| 12/12/2016 | 33.50p | 34.50p | 32.00p | 32.00p | 80231 |
| 09/12/2016 | 33.50p | 34.55p | 32.52p | 33.50p | 16281 |
| 08/12/2016 | 33.50p | 33.50p | 32.70p | 33.50p | 18390 |
| 07/12/2016 | 33.50p | 35.00p | 32.70p | 33.50p | 9500 |
| 06/12/2016 | 33.50p | 34.70p | 32.85p | 33.50p | 28247 |
| 05/12/2016 | 33.50p | 33.50p | 32.65p | 33.50p | 6677 |
| 02/12/2016 | 31.25p | 35.00p | 31.25p | 33.50p | 45946 |
| 01/12/2016 | 31.50p | 31.50p | 31.25p | 31.25p | 6405 |
| 30/11/2016 | 31.50p | 33.00p | 29.50p | 31.50p | 98158 |
| 29/11/2016 | 33.25p | 33.25p | 31.00p | 31.50p | 38593 |
| 28/11/2016 | 30.50p | 33.90p | 25.00p | 33.25p | 665346 |
| 25/11/2016 | 30.00p | 31.00p | 29.95p | 30.50p | 56801 |
| 24/11/2016 | 27.50p | 30.00p | 27.50p | 30.00p | 10493 |
| 23/11/2016 | 27.50p | 27.63p | 27.50p | 27.50p | 5500 |
| 22/11/2016 | 27.50p | 27.80p | 27.50p | 27.50p | 12500 |
| 21/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 93986 |
| 18/11/2016 | 27.50p | 29.50p | 27.50p | 27.50p | 0 |
| 17/11/2016 | 27.50p | 27.90p | 27.50p | 27.50p | 76476 |
| 16/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 117 |
| 14/11/2016 | 27.50p | 27.95p | 27.05p | 27.50p | 55422 |
| 11/11/2016 | 27.50p | 27.50p | 27.21p | 27.50p | 14400 |
| 10/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/11/2016 | 27.00p | 27.50p | 27.00p | 27.50p | 3062 |
| 08/11/2016 | 25.50p | 29.00p | 24.15p | 27.50p | 62631 |
| 07/11/2016 | 30.00p | 30.00p | 29.00p | 30.00p | 1052 |
| 04/11/2016 | 31.00p | 31.00p | 29.00p | 30.00p | 79005 |
| 03/11/2016 | 31.00p | 31.00p | 30.00p | 31.00p | 18000 |
| 02/11/2016 | 31.00p | 31.40p | 31.00p | 31.00p | 318 |
| 01/11/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 31/10/2016 | 31.00p | 32.50p | 30.00p | 31.00p | 24347 |
| 28/10/2016 | 31.00p | 31.00p | 30.00p | 31.00p | 8170 |
| 27/10/2016 | 31.00p | 31.45p | 30.00p | 31.00p | 9173 |
| 26/10/2016 | 31.00p | 31.00p | 30.00p | 31.00p | 11127 |
| 25/10/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/10/2016 | 31.00p | 31.00p | 30.10p | 31.00p | 9601 |
| 21/10/2016 | 31.00p | 31.90p | 31.00p | 31.00p | 2100 |
| 20/10/2016 | 31.00p | 31.45p | 30.35p | 31.00p | 12521 |
| 19/10/2016 | 31.00p | 31.00p | 30.35p | 31.00p | 2413 |
| 18/10/2016 | 31.25p | 31.25p | 30.00p | 31.00p | 34620 |
| 17/10/2016 | 31.25p | 32.50p | 30.35p | 31.25p | 9198 |
| 14/10/2016 | 31.25p | 31.25p | 30.35p | 31.25p | 2000 |
| 13/10/2016 | 31.25p | 31.25p | 30.35p | 31.25p | 15877 |
| 12/10/2016 | 31.25p | 32.37p | 30.35p | 31.25p | 3135 |
| 11/10/2016 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 10/10/2016 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 07/10/2016 | 31.25p | 31.25p | 30.35p | 31.25p | 1923 |
| 06/10/2016 | 31.25p | 32.37p | 30.35p | 31.25p | 21322 |
| 05/10/2016 | 31.25p | 32.37p | 30.25p | 31.25p | 12446 |
| 04/10/2016 | 31.25p | 32.10p | 30.25p | 31.25p | 8869 |
| 03/10/2016 | 31.25p | 32.20p | 30.25p | 31.25p | 55573 |
| 30/09/2016 | 30.50p | 32.35p | 30.50p | 31.25p | 30997 |
| 29/09/2016 | 28.25p | 31.98p | 28.25p | 30.50p | 26845 |
| 28/09/2016 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 27/09/2016 | 28.25p | 28.92p | 27.75p | 28.25p | 34746 |
| 26/09/2016 | 28.00p | 28.90p | 27.31p | 28.25p | 30043 |
| 23/09/2016 | 28.00p | 28.00p | 25.50p | 28.00p | 174180 |
| 22/09/2016 | 28.00p | 28.24p | 27.00p | 28.00p | 89996 |
| 21/09/2016 | 27.50p | 27.99p | 27.50p | 27.50p | 6800 |
| 20/09/2016 | 27.00p | 27.98p | 27.00p | 27.50p | 18004 |
| 19/09/2016 | 27.00p | 27.98p | 26.55p | 27.00p | 23592 |
| 16/09/2016 | 25.50p | 27.98p | 25.50p | 27.00p | 24677 |
| 15/09/2016 | 25.50p | 26.80p | 25.20p | 25.50p | 2936 |
| 14/09/2016 | 25.50p | 26.80p | 25.50p | 25.50p | 373 |
| 13/09/2016 | 25.50p | 26.90p | 25.20p | 25.50p | 12000 |
| 12/09/2016 | 25.50p | 25.50p | 24.25p | 25.50p | 23963 |
| 09/09/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2016 | 25.50p | 26.95p | 25.00p | 25.50p | 3334 |
| 07/09/2016 | 25.50p | 26.95p | 25.00p | 25.50p | 6111 |
| 06/09/2016 | 25.50p | 27.00p | 25.00p | 25.50p | 10341 |
| 05/09/2016 | 25.50p | 27.00p | 25.50p | 25.50p | 1851 |
| 02/09/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/09/2016 | 25.50p | 26.95p | 24.85p | 25.50p | 10067 |
| 31/08/2016 | 26.00p | 26.70p | 24.85p | 25.50p | 30412 |
| 30/08/2016 | 26.00p | 27.00p | 25.35p | 26.00p | 27078 |
| 26/08/2016 | 26.00p | 26.00p | 25.30p | 26.00p | 1450 |
| 25/08/2016 | 25.50p | 27.00p | 24.65p | 26.00p | 45711 |
| 24/08/2016 | 25.00p | 27.00p | 23.90p | 25.50p | 22878 |
| 23/08/2016 | 25.00p | 25.00p | 24.50p | 25.00p | 46078 |
| 22/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/08/2016 | 25.00p | 26.50p | 25.00p | 25.00p | 800 |
| 18/08/2016 | 25.00p | 26.50p | 25.00p | 25.00p | 3766 |
| 17/08/2016 | 25.00p | 26.50p | 25.00p | 25.00p | 3910 |
| 16/08/2016 | 25.00p | 26.50p | 24.55p | 25.00p | 33674 |
| 15/08/2016 | 25.00p | 26.50p | 24.50p | 25.00p | 15154 |
| 12/08/2016 | 25.00p | 26.50p | 24.15p | 25.00p | 23944 |
| 11/08/2016 | 24.50p | 26.00p | 24.50p | 24.50p | 9752 |
| 10/08/2016 | 24.50p | 26.00p | 24.00p | 24.50p | 13244 |
| 09/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/08/2016 | 24.50p | 26.00p | 23.30p | 24.50p | 4446 |
| 05/08/2016 | 24.50p | 25.25p | 24.50p | 24.50p | 17138 |
| 04/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/08/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 16750 |
| 02/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 86628 |
| 01/08/2016 | 24.50p | 25.70p | 23.00p | 24.50p | 20694 |
| 29/07/2016 | 24.50p | 25.70p | 24.00p | 24.50p | 131369 |
| 28/07/2016 | 24.00p | 24.90p | 24.00p | 24.50p | 16057 |
| 27/07/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 3319 |
| 26/07/2016 | 24.00p | 24.90p | 23.00p | 24.00p | 45720 |
| 25/07/2016 | 24.50p | 24.50p | 23.00p | 24.00p | 70809 |
| 22/07/2016 | 24.50p | 24.50p | 23.45p | 24.50p | 1720 |
| 21/07/2016 | 24.50p | 24.50p | 23.15p | 24.50p | 8808 |
| 20/07/2016 | 24.50p | 24.50p | 23.45p | 24.50p | 2153 |
| 19/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/07/2016 | 24.50p | 24.50p | 23.15p | 24.50p | 16709 |
| 15/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/07/2016 | 24.50p | 25.85p | 24.50p | 24.50p | 186 |
| 13/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/07/2016 | 24.50p | 26.00p | 23.28p | 24.50p | 7007 |
| 11/07/2016 | 24.50p | 25.85p | 24.50p | 24.50p | 4000 |
| 08/07/2016 | 25.00p | 25.85p | 24.35p | 24.50p | 1870 |
| 07/07/2016 | 25.00p | 25.00p | 24.35p | 25.00p | 1963 |
| 06/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/07/2016 | 25.00p | 25.00p | 24.35p | 25.00p | 5750 |
| 04/07/2016 | 25.00p | 26.00p | 25.00p | 25.00p | 4685 |
| 01/07/2016 | 25.00p | 25.50p | 25.00p | 25.00p | 27551 |
| 30/06/2016 | 25.00p | 25.00p | 24.42p | 25.00p | 6646 |
| 29/06/2016 | 25.00p | 25.90p | 25.00p | 25.00p | 39000 |
| 28/06/2016 | 25.00p | 25.50p | 25.00p | 25.00p | 20000 |
| 27/06/2016 | 25.00p | 27.40p | 25.00p | 25.00p | 29255 |
| 24/06/2016 | 23.00p | 27.00p | 22.10p | 25.00p | 47449 |
| 23/06/2016 | 25.50p | 27.00p | 25.10p | 25.50p | 3096 |
| 22/06/2016 | 25.50p | 27.00p | 25.00p | 25.50p | 12675 |
| 21/06/2016 | 25.50p | 25.50p | 25.00p | 25.50p | 1627 |
| 20/06/2016 | 25.00p | 26.00p | 25.00p | 25.50p | 10000 |
| 17/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/06/2016 | 25.00p | 25.60p | 25.00p | 25.00p | 3867 |
| 14/06/2016 | 27.00p | 27.00p | 24.00p | 25.00p | 39606 |
| 13/06/2016 | 27.00p | 27.00p | 26.02p | 27.00p | 18500 |
| 10/06/2016 | 21.50p | 27.00p | 21.50p | 27.00p | 173637 |
| 09/06/2016 | 26.50p | 28.00p | 25.21p | 26.75p | 82000 |
| 08/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/06/2016 | 26.00p | 26.50p | 25.33p | 26.50p | 9411 |
| 06/06/2016 | 26.00p | 26.00p | 25.26p | 26.00p | 14628 |
| 03/06/2016 | 26.00p | 26.86p | 26.00p | 26.00p | 372 |
| 02/06/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 11500 |
| 01/06/2016 | 26.00p | 26.00p | 25.40p | 26.00p | 250 |
| 31/05/2016 | 26.00p | 26.68p | 26.00p | 26.00p | 7449 |
| 27/05/2016 | 25.50p | 26.58p | 24.00p | 26.00p | 128152 |
| 26/05/2016 | 26.00p | 26.86p | 25.50p | 25.50p | 9184 |
| 25/05/2016 | 26.00p | 27.00p | 25.66p | 26.00p | 30186 |
| 24/05/2016 | 26.00p | 26.86p | 25.14p | 26.00p | 8700 |
| 23/05/2016 | 26.00p | 26.86p | 26.00p | 26.00p | 447 |
| 20/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/05/2016 | 26.00p | 26.86p | 26.00p | 26.00p | 1116 |
| 18/05/2016 | 26.00p | 26.90p | 26.00p | 26.00p | 11108 |
| 17/05/2016 | 26.00p | 26.85p | 25.47p | 26.00p | 11790 |
| 16/05/2016 | 26.00p | 26.85p | 25.47p | 26.00p | 13379 |
| 13/05/2016 | 26.00p | 26.96p | 25.00p | 26.00p | 5750 |
| 12/05/2016 | 26.00p | 26.00p | 25.00p | 26.00p | 23950 |
| 11/05/2016 | 26.00p | 26.75p | 25.65p | 26.00p | 17250 |
| 10/05/2016 | 26.00p | 26.00p | 25.47p | 26.00p | 167 |
| 09/05/2016 | 26.00p | 26.00p | 25.47p | 26.00p | 1175 |
| 06/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/05/2016 | 26.00p | 26.75p | 25.47p | 26.00p | 38140 |
| 04/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/05/2016 | 25.50p | 27.02p | 25.25p | 26.00p | 19962 |
| 29/04/2016 | 24.00p | 25.85p | 24.00p | 25.50p | 54000 |
| 28/04/2016 | 24.00p | 24.60p | 24.00p | 24.00p | 10195 |
| 27/04/2016 | 24.00p | 24.60p | 24.00p | 24.00p | 8073 |
| 26/04/2016 | 24.00p | 24.60p | 23.50p | 24.00p | 24887 |
| 25/04/2016 | 24.00p | 24.38p | 22.50p | 24.00p | 33620 |
| 22/04/2016 | 24.50p | 25.00p | 23.00p | 24.00p | 91064 |
| 21/04/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 5950 |
| 20/04/2016 | 25.50p | 25.50p | 24.00p | 24.50p | 66152 |
*Close Price adjusted for both dividends and splits