GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
06/07/2015 54.50p 55.00p 53.50p 54.50p 15023
03/07/2015 54.50p 54.70p 54.50p 54.50p 1868
02/07/2015 54.50p 54.70p 54.00p 54.50p 5993
01/07/2015 54.50p 54.50p 54.50p 54.50p 0
30/06/2015 54.50p 55.00p 54.12p 54.50p 35721
29/06/2015 54.50p 54.86p 53.00p 54.50p 56628
26/06/2015 54.00p 56.00p 54.00p 54.50p 58755
25/06/2015 54.00p 54.00p 54.00p 54.00p 0
24/06/2015 54.00p 54.48p 53.00p 54.00p 22887
23/06/2015 54.00p 54.00p 54.00p 54.00p 0
22/06/2015 54.50p 54.70p 53.00p 54.00p 22333
19/06/2015 54.00p 55.00p 54.00p 54.50p 92062
18/06/2015 54.00p 54.72p 53.56p 54.00p 16386
17/06/2015 53.50p 55.00p 53.50p 54.00p 41365
16/06/2015 52.50p 52.50p 52.50p 52.50p 0
15/06/2015 52.50p 52.87p 51.00p 52.50p 18800
12/06/2015 53.50p 53.50p 51.00p 52.50p 39784
11/06/2015 53.50p 54.00p 52.56p 53.50p 2082
10/06/2015 53.50p 54.10p 52.56p 53.50p 9038
09/06/2015 53.75p 54.50p 51.60p 53.50p 39607
08/06/2015 54.25p 54.25p 52.50p 53.75p 12130
05/06/2015 54.25p 54.25p 53.90p 54.25p 3793
04/06/2015 54.25p 54.25p 53.27p 54.25p 7068
03/06/2015 53.50p 54.25p 53.00p 54.25p 39835
02/06/2015 55.00p 55.00p 52.00p 53.50p 27037
01/06/2015 55.00p 55.80p 54.10p 55.00p 33653
29/05/2015 55.00p 55.00p 55.00p 55.00p 0
28/05/2015 55.00p 55.00p 54.20p 55.00p 5766
27/05/2015 55.50p 55.50p 54.50p 55.00p 10000
26/05/2015 55.50p 55.80p 54.45p 55.50p 15800
22/05/2015 55.50p 56.00p 54.00p 55.50p 74435
21/05/2015 55.50p 56.00p 54.45p 55.50p 2764
20/05/2015 55.50p 56.50p 54.75p 55.50p 29124
19/05/2015 55.50p 56.50p 54.59p 55.50p 15877
18/05/2015 56.50p 56.70p 55.00p 55.50p 65644
15/05/2015 56.50p 56.80p 55.00p 56.50p 10112
14/05/2015 56.50p 56.90p 55.00p 56.50p 41378
13/05/2015 58.00p 58.00p 55.00p 56.50p 24994
12/05/2015 58.50p 58.50p 57.03p 58.00p 9846
11/05/2015 58.00p 58.50p 57.67p 58.50p 12180
08/05/2015 59.50p 59.50p 56.00p 58.00p 63184
07/05/2015 59.50p 59.50p 58.00p 59.50p 31064
06/05/2015 59.50p 60.00p 58.00p 59.50p 12080
05/05/2015 59.50p 60.20p 58.00p 59.50p 10607
01/05/2015 63.00p 63.00p 59.00p 59.50p 50145
30/04/2015 63.00p 63.25p 61.60p 63.00p 5323
29/04/2015 63.00p 63.50p 61.63p 63.00p 12797
28/04/2015 63.00p 63.50p 61.25p 63.00p 20200
27/04/2015 62.00p 63.00p 61.30p 63.00p 32161
24/04/2015 62.00p 62.00p 61.30p 62.00p 11298
23/04/2015 62.00p 62.00p 61.30p 62.00p 37063
22/04/2015 62.00p 63.00p 61.30p 62.00p 21613
21/04/2015 63.00p 63.30p 58.37p 62.00p 70989
20/04/2015 64.00p 64.68p 61.50p 63.00p 102697
17/04/2015 61.00p 65.00p 61.00p 64.00p 121880
16/04/2015 61.00p 62.50p 59.55p 61.00p 44803
15/04/2015 61.50p 62.40p 59.50p 61.00p 48606
14/04/2015 60.00p 62.80p 59.20p 61.50p 117715
13/04/2015 55.50p 61.00p 55.00p 60.00p 78271
10/04/2015 53.50p 53.70p 52.00p 52.00p 31575
09/04/2015 53.50p 53.70p 52.16p 53.50p 9900
08/04/2015 53.50p 54.70p 52.30p 53.50p 16006
07/04/2015 53.50p 54.95p 52.15p 53.50p 24748
02/04/2015 53.50p 55.00p 52.00p 53.50p 62427
01/04/2015 50.50p 54.00p 50.50p 53.50p 39337
31/03/2015 50.50p 51.85p 50.50p 50.50p 1904
30/03/2015 50.50p 50.50p 50.00p 50.50p 821
27/03/2015 50.50p 51.65p 49.96p 50.50p 25837
26/03/2015 50.50p 51.70p 49.75p 50.50p 55695
25/03/2015 47.50p 52.00p 47.50p 50.50p 89142
24/03/2015 45.00p 49.45p 45.00p 47.50p 70596
23/03/2015 46.00p 46.00p 42.00p 43.50p 33365
20/03/2015 46.00p 46.50p 44.00p 46.00p 35988
19/03/2015 50.50p 50.50p 45.25p 46.00p 29236
18/03/2015 50.50p 51.00p 50.50p 50.50p 0
17/03/2015 50.50p 50.50p 49.00p 50.50p 10811
16/03/2015 50.50p 50.50p 49.60p 50.50p 2588
13/03/2015 50.50p 50.65p 50.50p 50.50p 1964
12/03/2015 50.50p 50.50p 49.25p 50.50p 15000
11/03/2015 50.50p 50.50p 50.50p 50.50p 0
10/03/2015 50.50p 50.50p 49.60p 50.50p 1200
09/03/2015 50.50p 50.50p 49.00p 50.50p 18725
06/03/2015 50.50p 51.00p 50.50p 50.50p 3000
05/03/2015 49.50p 51.90p 48.00p 50.50p 75836
04/03/2015 49.50p 49.95p 49.11p 49.50p 6000
03/03/2015 49.50p 49.95p 49.11p 49.50p 4211
02/03/2015 49.50p 49.50p 49.11p 49.50p 7256
27/02/2015 50.00p 50.00p 49.50p 49.50p 0
26/02/2015 50.00p 51.00p 50.00p 50.00p 935
25/02/2015 51.50p 51.50p 50.00p 50.00p 2211
24/02/2015 53.00p 53.00p 51.00p 51.50p 28000
23/02/2015 53.00p 53.90p 52.60p 53.00p 5734
20/02/2015 53.00p 53.70p 52.65p 53.00p 11866
19/02/2015 53.00p 53.00p 52.60p 53.00p 1594
18/02/2015 50.50p 54.10p 50.10p 53.00p 66785
17/02/2015 50.00p 50.95p 50.00p 50.50p 94808
16/02/2015 50.00p 50.90p 49.30p 50.00p 2832
13/02/2015 49.50p 51.00p 49.00p 50.00p 25044
12/02/2015 49.00p 50.00p 48.50p 49.50p 29339
11/02/2015 48.00p 50.00p 47.25p 49.00p 98726
10/02/2015 43.50p 51.50p 43.50p 48.00p 305354
09/02/2015 38.00p 45.00p 38.00p 43.50p 58488
06/02/2015 35.00p 39.00p 35.00p 38.00p 35315
05/02/2015 34.50p 35.00p 34.50p 35.00p 14680
04/02/2015 33.50p 34.98p 33.50p 34.50p 22151
03/02/2015 33.50p 34.10p 32.00p 33.50p 35812
02/02/2015 33.50p 33.50p 32.00p 33.50p 16614
30/01/2015 34.00p 34.00p 32.00p 33.50p 5000
29/01/2015 34.00p 34.20p 32.00p 34.00p 26145
28/01/2015 34.50p 34.50p 33.21p 34.50p 9575
27/01/2015 34.50p 35.90p 34.00p 34.50p 36464
26/01/2015 35.00p 35.00p 32.50p 34.50p 0
23/01/2015 35.00p 35.80p 34.14p 35.00p 3929
22/01/2015 36.00p 38.00p 34.02p 35.00p 36306
21/01/2015 36.00p 37.92p 36.00p 36.00p 4124
20/01/2015 37.00p 37.20p 36.00p 36.00p 17106
19/01/2015 34.00p 37.70p 34.00p 37.00p 200147
16/01/2015 34.00p 34.00p 33.21p 34.00p 12070
15/01/2015 32.50p 34.00p 32.50p 34.00p 29815
14/01/2015 32.50p 32.98p 32.50p 32.50p 4111
13/01/2015 32.50p 32.98p 32.41p 32.50p 19176
12/01/2015 35.00p 35.00p 32.50p 32.50p 65441
09/01/2015 35.00p 35.99p 34.00p 35.00p 106866
08/01/2015 36.00p 36.00p 35.00p 35.00p 9017
07/01/2015 38.00p 38.00p 35.00p 36.00p 50657
06/01/2015 40.50p 40.50p 37.05p 38.00p 45022
05/01/2015 40.50p 40.50p 40.50p 40.50p 0
02/01/2015 40.50p 40.50p 40.50p 40.50p 0
31/12/2014 40.50p 41.75p 39.60p 40.50p 10804
30/12/2014 39.50p 40.50p 39.50p 40.50p 5000
29/12/2014 39.00p 39.50p 39.00p 39.50p 1250
24/12/2014 39.00p 39.25p 38.40p 39.00p 14000
23/12/2014 39.00p 40.00p 38.00p 39.00p 69231
22/12/2014 40.50p 40.50p 38.20p 39.00p 16890
19/12/2014 37.50p 39.00p 36.00p 39.00p 17506
18/12/2014 34.00p 38.00p 34.00p 37.50p 78843
17/12/2014 37.00p 37.00p 34.00p 34.00p 19062

*Close Price adjusted for both dividends and splits