GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/04/2016 26.00p 26.20p 23.50p 25.50p 41237
18/04/2016 26.00p 26.50p 25.02p 26.00p 72451
15/04/2016 26.00p 26.50p 26.00p 26.00p 369
14/04/2016 26.00p 27.00p 24.50p 26.00p 118217
13/04/2016 27.00p 27.00p 25.00p 26.00p 10000
12/04/2016 27.50p 27.50p 27.00p 27.00p 10000
11/04/2016 28.00p 28.00p 26.10p 27.50p 23138
08/04/2016 28.00p 29.00p 27.02p 28.00p 9572
07/04/2016 27.50p 28.50p 27.50p 28.00p 1000
06/04/2016 27.50p 29.00p 25.00p 27.50p 34781
05/04/2016 32.50p 33.00p 27.00p 27.50p 95189
04/04/2016 29.50p 29.80p 28.00p 29.50p 50212
01/04/2016 28.50p 31.00p 28.50p 29.50p 80400
31/03/2016 28.50p 28.50p 27.30p 28.50p 3000
30/03/2016 30.00p 30.00p 27.00p 28.50p 51375
29/03/2016 31.00p 31.00p 28.25p 30.00p 27359
24/03/2016 31.00p 31.00p 30.00p 31.00p 31299
23/03/2016 31.00p 31.80p 30.52p 31.00p 41110
22/03/2016 31.00p 31.35p 30.52p 31.00p 9169
21/03/2016 31.00p 32.50p 30.52p 31.00p 10783
18/03/2016 31.00p 31.00p 30.35p 31.00p 5000
17/03/2016 31.50p 32.00p 31.00p 31.00p 19530
16/03/2016 29.50p 32.00p 29.50p 31.50p 22645
15/03/2016 29.50p 30.80p 29.50p 29.50p 19893
14/03/2016 29.50p 30.80p 28.78p 29.50p 43459
11/03/2016 29.50p 30.80p 29.50p 29.50p 3850
10/03/2016 29.00p 30.35p 28.48p 29.50p 2723
09/03/2016 28.50p 29.50p 28.00p 29.00p 18000
08/03/2016 28.50p 28.50p 28.00p 28.50p 0
07/03/2016 28.50p 29.50p 27.50p 28.50p 14398
04/03/2016 28.50p 29.50p 27.30p 28.50p 29685
03/03/2016 28.50p 29.50p 28.50p 28.50p 6756
02/03/2016 28.50p 29.18p 27.50p 28.50p 59703
01/03/2016 28.50p 30.00p 27.25p 28.50p 7400
29/02/2016 28.50p 28.95p 27.15p 28.50p 12928
26/02/2016 27.50p 29.00p 27.15p 28.50p 12944
25/02/2016 27.50p 28.85p 26.00p 27.50p 36172
24/02/2016 27.50p 28.75p 27.50p 27.50p 24360
23/02/2016 27.50p 28.50p 26.72p 27.50p 13853
22/02/2016 28.00p 28.00p 27.50p 27.50p 3462
19/02/2016 28.00p 28.00p 28.00p 28.00p 10000
18/02/2016 28.00p 28.00p 27.00p 28.00p 9500
17/02/2016 28.00p 29.00p 26.50p 28.00p 348
16/02/2016 27.00p 29.00p 27.00p 28.00p 28777
15/02/2016 26.50p 28.00p 26.48p 27.00p 20977
12/02/2016 26.00p 27.85p 25.25p 26.50p 131023
11/02/2016 28.75p 28.75p 26.00p 26.00p 50839
10/02/2016 30.00p 30.00p 27.50p 28.75p 40000
09/02/2016 30.00p 30.00p 29.10p 30.00p 1000
08/02/2016 30.00p 30.00p 29.10p 30.00p 5988
05/02/2016 30.00p 30.00p 30.00p 30.00p 5000
04/02/2016 30.00p 30.35p 30.00p 30.00p 2429
03/02/2016 30.00p 30.00p 29.00p 30.00p 25851
02/02/2016 30.00p 30.00p 30.00p 30.00p 0
01/02/2016 30.00p 30.00p 29.10p 30.00p 46671
29/01/2016 29.50p 30.74p 29.50p 30.00p 10000
28/01/2016 29.50p 30.46p 29.50p 29.50p 168
27/01/2016 28.50p 30.00p 28.50p 29.50p 30644
26/01/2016 28.50p 29.37p 27.05p 28.50p 16702
25/01/2016 29.00p 29.00p 27.00p 28.50p 33517
22/01/2016 26.50p 29.00p 26.50p 29.00p 71699
21/01/2016 28.00p 28.99p 25.00p 26.50p 121743
20/01/2016 30.00p 30.00p 27.00p 27.75p 12500
19/01/2016 30.00p 30.10p 30.00p 30.00p 7069
18/01/2016 32.50p 32.94p 29.50p 30.00p 63991
15/01/2016 33.50p 33.50p 32.00p 32.50p 2045
14/01/2016 32.50p 34.01p 32.00p 33.50p 42931
13/01/2016 34.50p 34.50p 32.00p 32.50p 71800
12/01/2016 34.50p 35.50p 34.50p 34.50p 3785
11/01/2016 35.75p 35.75p 33.00p 34.50p 40036
08/01/2016 36.00p 36.50p 35.00p 35.75p 77775
07/01/2016 37.00p 37.78p 36.03p 36.50p 28067
06/01/2016 35.50p 39.00p 35.50p 37.00p 106051
05/01/2016 31.50p 36.00p 31.50p 35.50p 25192
04/01/2016 29.50p 33.00p 29.50p 31.50p 27244
31/12/2015 29.00p 29.00p 28.10p 29.00p 1500
30/12/2015 29.00p 29.00p 29.00p 29.00p 0
29/12/2015 29.00p 29.00p 29.00p 29.00p 0
24/12/2015 29.50p 30.00p 29.00p 29.00p 2297
23/12/2015 29.00p 29.90p 29.00p 29.00p 329
22/12/2015 27.00p 30.00p 27.00p 29.00p 17531
21/12/2015 24.00p 27.90p 24.00p 27.00p 67310
18/12/2015 24.00p 24.40p 21.75p 24.00p 61026
17/12/2015 23.50p 24.60p 22.50p 24.00p 14241
16/12/2015 24.00p 24.00p 22.07p 23.50p 61392
15/12/2015 25.50p 25.50p 22.00p 24.00p 121146
14/12/2015 28.00p 28.50p 25.00p 25.50p 123309
11/12/2015 28.00p 28.00p 26.00p 28.00p 17500
10/12/2015 28.00p 29.00p 28.00p 28.00p 3000
09/12/2015 28.00p 28.00p 26.00p 28.00p 13796
08/12/2015 29.50p 29.60p 26.00p 28.00p 43715
07/12/2015 28.50p 30.00p 27.20p 29.50p 66671
04/12/2015 29.50p 30.75p 28.50p 29.50p 21063
03/12/2015 29.50p 30.65p 28.25p 29.50p 42182
02/12/2015 30.00p 30.70p 30.00p 30.00p 1041
01/12/2015 31.00p 31.00p 29.00p 30.00p 82071
30/11/2015 31.00p 31.58p 29.00p 31.00p 96080
27/11/2015 33.50p 33.85p 30.10p 31.00p 51662
26/11/2015 33.50p 33.50p 33.05p 33.50p 1488
25/11/2015 33.50p 33.85p 33.05p 33.50p 22000
24/11/2015 34.50p 34.70p 33.00p 33.50p 29075
23/11/2015 35.00p 35.00p 34.00p 34.50p 21527
20/11/2015 34.50p 35.90p 34.00p 35.00p 28184
19/11/2015 34.50p 35.80p 34.50p 34.50p 10708
18/11/2015 34.50p 36.00p 34.50p 35.00p 32524
17/11/2015 34.50p 35.97p 34.50p 34.50p 27360
16/11/2015 36.00p 38.00p 34.50p 34.50p 126439
13/11/2015 37.00p 37.50p 35.50p 36.50p 91545
12/11/2015 35.00p 36.50p 34.70p 36.50p 64080
11/11/2015 34.50p 36.00p 33.47p 35.00p 92956
10/11/2015 34.50p 35.67p 33.00p 34.50p 18648
09/11/2015 33.00p 37.36p 33.00p 34.50p 80071
06/11/2015 33.00p 34.50p 32.20p 33.00p 123205
05/11/2015 33.50p 33.50p 33.00p 33.00p 64558
04/11/2015 34.50p 35.50p 33.00p 33.50p 87268
03/11/2015 34.50p 40.00p 33.35p 34.50p 501686
02/11/2015 43.50p 45.00p 42.80p 43.50p 38333
30/10/2015 43.50p 43.50p 43.50p 43.50p 0
29/10/2015 44.50p 44.95p 42.50p 43.50p 35786
28/10/2015 44.50p 44.50p 44.00p 44.50p 15617
27/10/2015 44.50p 44.90p 44.50p 44.50p 11108
26/10/2015 44.50p 44.50p 44.50p 44.50p 0
23/10/2015 43.50p 45.00p 42.45p 44.50p 75522
22/10/2015 43.00p 43.50p 42.50p 43.50p 45000
21/10/2015 43.00p 43.50p 41.60p 43.00p 16791
20/10/2015 43.00p 44.00p 42.50p 43.00p 53200
19/10/2015 43.00p 43.80p 41.48p 43.00p 17149
16/10/2015 44.00p 44.80p 42.00p 43.00p 41000
15/10/2015 43.50p 44.80p 43.35p 44.00p 37400
14/10/2015 43.00p 44.96p 41.65p 43.50p 158550
13/10/2015 41.50p 44.64p 41.50p 43.00p 58476
12/10/2015 42.00p 42.00p 40.00p 41.50p 81033
09/10/2015 43.00p 43.00p 42.00p 42.00p 17027
08/10/2015 43.00p 43.00p 42.10p 43.00p 80923
07/10/2015 43.50p 43.70p 42.00p 43.00p 106321
06/10/2015 46.00p 46.00p 42.15p 43.50p 52777
05/10/2015 46.00p 46.00p 45.00p 46.00p 5000
02/10/2015 46.00p 46.46p 45.00p 46.00p 32138
01/10/2015 46.00p 46.50p 45.00p 46.00p 38530
30/09/2015 46.00p 46.50p 44.50p 46.00p 61000
29/09/2015 48.50p 49.00p 46.00p 46.00p 39492
28/09/2015 51.00p 51.00p 47.15p 48.50p 12760
25/09/2015 51.00p 51.00p 49.50p 51.00p 8694
24/09/2015 52.00p 52.00p 50.00p 51.00p 32313
23/09/2015 52.00p 52.90p 51.00p 52.00p 20250
22/09/2015 52.50p 53.80p 51.33p 52.00p 4211
21/09/2015 52.50p 53.80p 52.00p 52.50p 10875
18/09/2015 53.00p 53.85p 52.50p 52.50p 2000
17/09/2015 53.00p 53.00p 51.84p 53.00p 55000
16/09/2015 53.75p 54.00p 53.00p 53.00p 5596
15/09/2015 53.75p 53.80p 53.75p 53.75p 7300
14/09/2015 54.50p 54.50p 53.00p 53.75p 27313
11/09/2015 55.25p 55.40p 54.25p 54.50p 25818
10/09/2015 55.75p 55.75p 55.25p 55.25p 20000
09/09/2015 55.75p 56.42p 55.55p 55.75p 24500
08/09/2015 55.75p 56.42p 55.15p 55.75p 32230
07/09/2015 55.75p 56.42p 55.38p 55.75p 12684
04/09/2015 56.00p 56.40p 55.65p 55.75p 30390
03/09/2015 56.50p 56.95p 55.50p 56.00p 30000
02/09/2015 56.00p 56.00p 55.60p 56.00p 10000
01/09/2015 56.00p 56.80p 55.60p 56.00p 22200
28/08/2015 56.00p 56.00p 55.00p 56.00p 37000
27/08/2015 54.50p 56.85p 54.50p 56.00p 77823
26/08/2015 54.50p 54.50p 53.00p 54.50p 36162
25/08/2015 54.50p 56.55p 54.00p 54.50p 20948
24/08/2015 57.50p 57.50p 53.75p 54.50p 60074
21/08/2015 58.00p 58.50p 57.20p 57.50p 27486
20/08/2015 58.00p 58.00p 57.20p 58.00p 16165
19/08/2015 58.00p 59.50p 58.00p 58.00p 0
18/08/2015 58.00p 58.60p 57.30p 58.00p 2685
17/08/2015 58.50p 58.76p 57.20p 58.00p 51406
14/08/2015 59.00p 59.15p 58.00p 58.50p 31273
13/08/2015 59.50p 61.00p 58.50p 59.00p 106399
12/08/2015 55.50p 61.00p 55.12p 59.00p 269682
11/08/2015 56.25p 56.25p 55.00p 55.50p 27179
10/08/2015 56.50p 60.00p 56.25p 56.25p 227249
07/08/2015 45.00p 59.00p 43.00p 58.00p 181052
06/08/2015 46.50p 48.00p 45.22p 46.50p 12697
05/08/2015 47.00p 48.00p 45.00p 46.50p 37313
04/08/2015 48.00p 48.00p 46.45p 47.00p 7000
03/08/2015 48.00p 48.00p 47.20p 48.00p 972
31/07/2015 48.00p 48.00p 48.00p 48.00p 0
30/07/2015 47.00p 49.00p 46.30p 48.00p 37628
29/07/2015 46.50p 47.70p 45.45p 47.00p 16000
28/07/2015 46.50p 47.70p 45.45p 46.50p 12856
27/07/2015 46.50p 47.10p 45.00p 46.50p 16180
24/07/2015 47.00p 47.00p 45.30p 46.50p 18430
23/07/2015 47.00p 48.00p 46.10p 47.00p 14813
22/07/2015 52.00p 52.00p 45.80p 47.00p 110765
21/07/2015 53.50p 53.50p 52.00p 52.00p 11219
20/07/2015 53.50p 53.50p 52.00p 53.50p 4027
17/07/2015 53.50p 54.85p 52.00p 53.50p 30595
16/07/2015 53.50p 53.50p 53.50p 53.50p 0
15/07/2015 54.50p 54.85p 53.50p 53.50p 7129
14/07/2015 54.50p 54.90p 54.07p 54.50p 1850
13/07/2015 54.50p 55.00p 53.50p 54.50p 5000
10/07/2015 55.00p 55.00p 54.07p 54.50p 3125
09/07/2015 54.50p 54.90p 54.50p 54.50p 11618
08/07/2015 54.50p 55.00p 54.50p 54.50p 0
07/07/2015 54.50p 54.90p 54.00p 54.50p 8360

*Close Price adjusted for both dividends and splits