GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2018 39.50p 42.00p 39.50p 39.50p 16000
17/05/2018 39.50p 41.00p 39.50p 39.50p 8637
16/05/2018 38.00p 42.40p 38.00p 39.50p 115922
15/05/2018 35.70p 38.00p 35.70p 38.00p 51500
14/05/2018 35.70p 35.70p 35.31p 35.70p 1101
11/05/2018 36.50p 36.50p 35.31p 35.70p 18907
10/05/2018 33.20p 36.50p 33.20p 36.50p 26642
09/05/2018 33.20p 33.50p 33.20p 33.20p 3000
08/05/2018 33.20p 34.69p 33.20p 33.20p 14397
04/05/2018 33.70p 33.70p 33.70p 33.70p 0
03/05/2018 33.70p 34.40p 33.70p 33.70p 8000
02/05/2018 33.70p 34.26p 33.38p 33.70p 12533
01/05/2018 33.70p 34.26p 33.70p 33.70p 13822
30/04/2018 33.70p 34.26p 33.57p 33.70p 14855
27/04/2018 33.70p 34.40p 33.70p 33.70p 38820
26/04/2018 33.70p 33.70p 33.70p 33.70p 0
25/04/2018 34.50p 34.50p 33.50p 33.70p 17400
24/04/2018 35.50p 35.50p 34.50p 34.50p 1866
23/04/2018 36.00p 36.00p 35.02p 35.50p 2500
20/04/2018 31.50p 36.00p 31.50p 36.00p 57091
19/04/2018 31.50p 31.50p 31.50p 31.50p 0
18/04/2018 31.50p 32.70p 31.50p 31.50p 13536
17/04/2018 32.00p 32.00p 31.50p 31.50p 1000
16/04/2018 30.50p 33.10p 30.50p 32.00p 44421
13/04/2018 30.50p 30.50p 30.50p 30.50p 0
12/04/2018 29.50p 30.50p 29.50p 30.50p 0
11/04/2018 28.50p 31.50p 28.50p 29.50p 133936
10/04/2018 29.00p 29.90p 28.50p 28.50p 7692
09/04/2018 29.00p 29.70p 27.50p 28.20p 45094
06/04/2018 29.00p 29.00p 29.00p 29.00p 0
05/04/2018 29.00p 29.00p 29.00p 29.00p 0
04/04/2018 29.00p 29.00p 28.06p 29.00p 1500
03/04/2018 27.50p 29.50p 27.50p 29.00p 11780
29/03/2018 28.50p 29.00p 28.25p 29.00p 2800
28/03/2018 28.00p 29.00p 27.06p 28.50p 159828
27/03/2018 28.00p 29.00p 27.06p 28.00p 13127
26/03/2018 27.00p 29.00p 27.00p 28.00p 26750
23/03/2018 26.30p 26.30p 26.30p 26.30p 0
22/03/2018 26.30p 26.38p 26.30p 26.30p 14720
21/03/2018 28.00p 28.26p 26.30p 26.30p 115270
20/03/2018 28.00p 28.00p 27.59p 28.00p 20000
19/03/2018 27.50p 28.00p 27.50p 28.00p 50000
16/03/2018 27.50p 27.50p 27.50p 27.50p 3560
15/03/2018 27.50p 27.50p 27.50p 27.50p 100
14/03/2018 27.90p 27.90p 27.50p 27.50p 2760
13/03/2018 28.90p 28.90p 27.90p 27.90p 300
12/03/2018 28.90p 28.90p 28.55p 28.90p 5000
09/03/2018 29.00p 30.25p 28.90p 28.90p 41960
08/03/2018 29.00p 29.50p 28.55p 29.00p 46035
07/03/2018 29.00p 29.00p 29.00p 29.00p 0
06/03/2018 29.50p 29.50p 29.00p 29.00p 142000
05/03/2018 29.00p 29.80p 28.04p 29.50p 5500
02/03/2018 29.00p 29.00p 29.00p 29.00p 390360
01/03/2018 31.00p 31.00p 28.25p 29.00p 144394
28/02/2018 29.00p 31.00p 28.55p 31.00p 101648
27/02/2018 27.00p 27.00p 27.00p 27.00p 0
26/02/2018 26.50p 27.00p 26.50p 27.00p 14581
23/02/2018 27.00p 27.20p 26.94p 27.00p 18278
22/02/2018 27.00p 27.00p 27.00p 27.00p 0
21/02/2018 27.00p 27.00p 27.00p 27.00p 0
20/02/2018 27.50p 27.50p 26.00p 27.00p 55433
19/02/2018 26.50p 30.00p 26.50p 27.50p 56894
16/02/2018 26.50p 28.00p 26.50p 26.50p 12000
15/02/2018 26.50p 26.50p 26.50p 26.50p 0
14/02/2018 26.00p 26.50p 26.00p 26.50p 40000
13/02/2018 26.00p 26.00p 26.00p 26.00p 0
12/02/2018 26.00p 26.70p 26.00p 26.00p 7003
09/02/2018 26.00p 26.00p 25.04p 26.00p 9000
08/02/2018 27.00p 27.00p 25.00p 26.00p 40000
07/02/2018 22.50p 28.00p 22.50p 27.00p 96986
06/02/2018 26.00p 26.00p 22.00p 22.50p 20908
05/02/2018 27.00p 27.00p 26.50p 27.00p 1000
02/02/2018 26.00p 26.00p 26.00p 26.00p 0
01/02/2018 26.50p 26.50p 25.90p 26.00p 7900
31/01/2018 26.50p 27.04p 26.50p 26.50p 13023
30/01/2018 26.00p 26.50p 24.40p 26.50p 16621
29/01/2018 28.50p 28.70p 24.00p 26.00p 48830
26/01/2018 28.50p 28.50p 28.00p 28.50p 59661
25/01/2018 28.50p 28.50p 28.50p 28.50p 0
24/01/2018 29.00p 29.00p 28.20p 28.50p 7241
23/01/2018 28.50p 29.00p 28.25p 28.50p 1727
22/01/2018 28.50p 28.50p 28.50p 28.50p 0
19/01/2018 28.50p 29.00p 28.25p 28.50p 9761
18/01/2018 28.50p 28.50p 28.50p 28.50p 0
17/01/2018 28.50p 28.50p 28.50p 28.50p 26700
16/01/2018 28.50p 29.00p 28.21p 28.50p 6085
15/01/2018 28.70p 28.70p 28.29p 28.50p 3804
12/01/2018 28.70p 29.30p 28.43p 28.70p 20952
11/01/2018 29.00p 29.90p 28.60p 28.70p 19606
10/01/2018 26.50p 32.00p 26.50p 29.50p 196303
09/01/2018 26.50p 26.50p 26.20p 26.50p 20500
08/01/2018 26.50p 26.50p 26.20p 26.50p 15297
05/01/2018 28.50p 28.50p 26.50p 26.50p 12500
04/01/2018 26.50p 28.50p 26.50p 28.50p 25000
03/01/2018 24.50p 26.50p 23.84p 26.50p 66535
02/01/2018 24.50p 24.50p 24.25p 24.50p 0
29/12/2017 24.25p 24.25p 24.25p 24.25p 0
28/12/2017 24.25p 24.25p 24.25p 24.25p 0
27/12/2017 24.00p 26.00p 24.00p 24.25p 22629
22/12/2017 24.00p 24.00p 24.00p 24.00p -4000
21/12/2017 24.00p 25.00p 24.00p 24.00p 9000
20/12/2017 23.00p 26.00p 23.00p 24.00p 37489
19/12/2017 23.00p 23.00p 23.00p 23.00p 40000
18/12/2017 21.50p 23.70p 21.00p 23.00p 29008
15/12/2017 24.00p 24.00p 21.00p 22.00p 33173
14/12/2017 24.00p 24.00p 24.00p 24.00p 100
13/12/2017 26.00p 26.00p 24.00p 24.00p 25677
12/12/2017 26.00p 26.00p 24.00p 26.00p 7950
11/12/2017 26.00p 26.00p 24.00p 26.00p 4000
08/12/2017 26.50p 26.50p 26.00p 26.00p -2500
07/12/2017 27.50p 27.50p 24.70p 26.50p 16758
06/12/2017 27.50p 27.50p 27.50p 27.50p 0
05/12/2017 27.50p 27.50p 26.00p 27.50p 2271
04/12/2017 27.50p 27.50p 25.34p 27.50p 11102
01/12/2017 27.50p 27.50p 27.20p 27.50p 10000
30/11/2017 27.50p 27.50p 26.00p 27.50p 2000
29/11/2017 27.50p 27.50p 26.00p 27.50p 7000
28/11/2017 28.00p 28.00p 27.50p 27.50p 0
27/11/2017 29.00p 29.00p 27.00p 28.00p 23000
24/11/2017 29.00p 29.00p 28.20p 29.00p 7142
23/11/2017 29.00p 29.00p 28.20p 29.00p 4337
22/11/2017 29.00p 29.70p 28.00p 29.00p 22228
21/11/2017 26.50p 29.45p 26.10p 29.00p 67599
20/11/2017 26.00p 26.50p 24.50p 26.50p 10500
17/11/2017 25.50p 27.70p 25.50p 26.00p 27600
16/11/2017 25.50p 26.00p 25.10p 25.50p 15031
15/11/2017 25.50p 25.80p 25.50p 25.50p 10000
14/11/2017 25.25p 25.50p 25.10p 25.50p 4000
13/11/2017 25.50p 25.50p 25.00p 25.50p 40454
10/11/2017 25.25p 25.50p 25.25p 25.50p 0
09/11/2017 25.25p 25.25p 23.50p 25.25p 0
08/11/2017 25.25p 25.25p 24.52p 25.25p 4550
07/11/2017 27.00p 27.00p 24.00p 25.25p 73038
06/11/2017 27.00p 27.70p 24.00p 27.00p 30389
03/11/2017 27.00p 27.70p 23.00p 27.00p 64923
02/11/2017 25.00p 29.00p 24.40p 27.00p 253750
01/11/2017 23.25p 26.00p 22.25p 25.00p 104477
31/10/2017 23.25p 24.00p 22.03p 23.25p 22662
30/10/2017 21.50p 23.50p 21.50p 23.25p 45752
27/10/2017 20.75p 21.50p 20.11p 21.50p 39928
26/10/2017 22.00p 22.00p 20.50p 20.50p 22798
25/10/2017 22.00p 22.00p 22.00p 22.00p 0
24/10/2017 22.75p 23.50p 21.00p 22.00p 29191
23/10/2017 23.50p 24.50p 21.34p 22.75p 26045
20/10/2017 24.50p 24.50p 20.00p 24.50p 121469
19/10/2017 25.00p 25.50p 24.16p 24.50p 10000
18/10/2017 24.25p 25.00p 24.15p 25.00p 52000
17/10/2017 24.25p 24.25p 24.25p 24.25p 0
16/10/2017 24.25p 24.65p 23.50p 24.25p 7194
13/10/2017 24.75p 24.75p 24.25p 24.25p 12555
12/10/2017 24.75p 24.75p 24.75p 24.75p 10000
11/10/2017 25.25p 25.25p 24.75p 24.75p 23000
10/10/2017 25.75p 25.75p 25.25p 25.25p 0
09/10/2017 25.75p 25.75p 25.75p 25.75p 10000
06/10/2017 25.75p 26.25p 25.50p 25.75p 15885
05/10/2017 25.75p 25.75p 25.75p 25.75p 5432
04/10/2017 25.75p 26.25p 25.50p 25.75p 4386
03/10/2017 26.00p 26.00p 25.75p 25.75p 49000
02/10/2017 26.00p 27.50p 26.00p 26.00p 0
29/09/2017 26.00p 26.00p 26.00p 26.00p 935
28/09/2017 25.75p 26.00p 25.75p 26.00p 65477
27/09/2017 26.00p 26.00p 25.75p 25.75p 3378
26/09/2017 26.00p 26.00p 26.00p 26.00p 37444
25/09/2017 26.25p 26.25p 26.00p 26.00p 69644
22/09/2017 26.25p 26.25p 26.25p 26.25p 65208
21/09/2017 26.00p 26.25p 25.50p 26.25p 183342
20/09/2017 26.00p 26.00p 26.00p 26.00p 110000
19/09/2017 26.00p 26.00p 26.00p 26.00p 0
18/09/2017 26.00p 26.00p 26.00p 26.00p 8479
15/09/2017 25.25p 26.00p 25.25p 26.00p 20773
14/09/2017 25.25p 25.25p 25.25p 25.25p 25056
13/09/2017 24.25p 25.25p 23.75p 25.25p 111513
12/09/2017 23.75p 23.75p 23.75p 23.75p 25000
11/09/2017 23.75p 23.75p 23.75p 23.75p 21914
08/09/2017 26.00p 26.00p 23.50p 23.75p 149813
07/09/2017 26.00p 26.00p 26.00p 26.00p 8095
06/09/2017 26.00p 26.00p 26.00p 26.00p 1500
05/09/2017 26.00p 27.50p 26.00p 26.00p 37230
04/09/2017 26.00p 26.00p 26.00p 26.00p 0
01/09/2017 26.00p 26.00p 26.00p 26.00p 0
31/08/2017 26.00p 26.00p 26.00p 26.00p 15999
30/08/2017 26.00p 26.00p 26.00p 26.00p 2990
29/08/2017 26.00p 26.00p 26.00p 26.00p 21923
25/08/2017 25.50p 26.00p 25.50p 26.00p 0
24/08/2017 25.50p 25.50p 25.50p 25.50p 151
23/08/2017 25.50p 25.50p 25.50p 25.50p 13968
22/08/2017 26.00p 26.00p 25.50p 25.50p 10540
21/08/2017 27.50p 27.50p 26.00p 26.00p 19000
18/08/2017 27.50p 27.50p 27.50p 27.50p 0
17/08/2017 27.50p 27.50p 27.50p 27.50p 10400
16/08/2017 27.50p 27.50p 27.50p 27.50p 935
15/08/2017 28.25p 28.25p 27.50p 27.50p 10000
14/08/2017 28.25p 28.25p 28.25p 28.25p 2246
11/08/2017 28.25p 28.25p 28.25p 28.25p 0
10/08/2017 28.25p 28.25p 28.25p 28.25p 0
09/08/2017 28.25p 28.25p 28.25p 28.25p 1960
08/08/2017 28.25p 28.25p 28.25p 28.25p 3000
07/08/2017 28.25p 28.25p 28.25p 28.25p 11715
04/08/2017 26.25p 28.25p 26.25p 28.25p 22394
03/08/2017 26.25p 26.25p 26.25p 26.25p 32755

*Close Price adjusted for both dividends and splits