GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
16/12/2014 38.50p 38.50p 36.00p 37.00p 32111
15/12/2014 40.50p 40.50p 37.00p 38.50p 75906
12/12/2014 41.00p 41.00p 40.00p 40.50p 2902
11/12/2014 44.50p 44.50p 40.00p 41.00p 57056
10/12/2014 44.00p 44.50p 43.00p 44.50p 10258
09/12/2014 44.00p 44.00p 44.00p 44.00p 10000
08/12/2014 44.00p 45.50p 42.00p 44.00p 51626
05/12/2014 45.50p 45.50p 43.00p 44.00p 40463
04/12/2014 45.50p 45.50p 44.45p 45.50p 6000
03/12/2014 46.25p 46.97p 43.00p 45.50p 151758
02/12/2014 46.00p 46.50p 46.00p 46.25p 31300
01/12/2014 46.00p 46.00p 45.00p 46.00p 3000
28/11/2014 45.50p 46.94p 44.00p 46.00p 82040
27/11/2014 44.50p 45.00p 42.60p 45.00p 34013
26/11/2014 51.50p 51.50p 44.50p 44.50p 49577
25/11/2014 51.50p 51.50p 49.00p 51.50p 26762
24/11/2014 51.00p 51.50p 50.00p 51.50p 80442
21/11/2014 51.00p 51.96p 50.80p 51.00p 23948
20/11/2014 51.75p 51.96p 50.04p 51.00p 11500
19/11/2014 51.75p 52.50p 51.75p 51.75p 36102
18/11/2014 51.75p 52.50p 51.45p 51.75p 47827
17/11/2014 51.75p 51.90p 51.23p 51.75p 18873
14/11/2014 51.75p 52.35p 51.11p 51.75p 3530
13/11/2014 51.75p 51.75p 51.11p 51.75p 284
12/11/2014 51.00p 52.50p 51.00p 51.75p 41808
11/11/2014 51.50p 53.50p 50.00p 51.00p 50680
10/11/2014 52.00p 52.00p 50.14p 51.50p 19206
07/11/2014 51.00p 52.00p 50.00p 51.00p 23508
06/11/2014 52.00p 52.00p 49.40p 51.00p 40193
05/11/2014 48.50p 52.40p 48.14p 52.00p 145617
04/11/2014 47.50p 50.96p 46.96p 48.50p 143247
03/11/2014 51.50p 51.60p 51.00p 51.50p 9821
31/10/2014 51.50p 51.60p 51.50p 51.50p 1061
30/10/2014 51.50p 51.65p 51.02p 51.50p 10776
29/10/2014 51.00p 51.60p 51.00p 51.50p 12025
28/10/2014 50.75p 51.00p 50.04p 51.00p 17808
27/10/2014 50.00p 53.60p 49.55p 50.75p 76680
24/10/2014 46.50p 50.00p 46.50p 50.00p 23864
23/10/2014 46.00p 46.80p 46.00p 46.50p 8383
22/10/2014 46.00p 46.40p 45.50p 46.00p 11425
21/10/2014 46.00p 46.00p 45.00p 46.00p 29199
20/10/2014 46.00p 46.00p 44.00p 46.00p 5348
17/10/2014 46.00p 46.19p 45.00p 46.00p 26347
16/10/2014 46.00p 46.20p 46.00p 46.00p 82
15/10/2014 45.00p 46.40p 44.00p 46.00p 38207
14/10/2014 44.50p 45.00p 44.50p 45.00p 11627
13/10/2014 46.50p 46.95p 44.08p 44.50p 28526
10/10/2014 48.50p 49.90p 45.02p 46.50p 72561
09/10/2014 54.00p 54.00p 47.00p 48.50p 91670
08/10/2014 55.50p 55.50p 53.00p 54.00p 9820
07/10/2014 55.50p 55.50p 55.25p 55.50p 1076
06/10/2014 55.50p 55.50p 54.06p 55.50p 6000
03/10/2014 55.50p 56.55p 54.00p 55.50p 19785
02/10/2014 56.50p 57.50p 54.06p 55.50p 18445
01/10/2014 56.50p 57.50p 56.50p 56.50p 1723
30/09/2014 59.00p 59.00p 55.05p 56.50p 62755
29/09/2014 59.00p 59.00p 58.00p 59.00p 23000
26/09/2014 59.50p 61.00p 59.00p 59.00p 56540
25/09/2014 61.00p 61.00p 59.00p 59.50p 13181
24/09/2014 61.00p 61.00p 61.00p 61.00p 0
23/09/2014 63.00p 63.00p 60.00p 61.00p 21600
22/09/2014 60.00p 63.00p 59.20p 63.00p 71632
19/09/2014 60.00p 61.50p 59.60p 60.00p 31094
18/09/2014 60.00p 60.70p 59.61p 60.00p 5927
17/09/2014 61.00p 61.00p 57.70p 59.50p 57463
16/09/2014 61.50p 61.50p 60.20p 61.00p 23203
15/09/2014 64.50p 64.60p 60.00p 61.00p 55001
12/09/2014 62.50p 64.90p 62.50p 64.50p 55089
11/09/2014 63.75p 63.98p 62.02p 62.50p 11715
10/09/2014 68.00p 68.00p 63.00p 63.75p 48365
09/09/2014 67.50p 69.00p 67.04p 68.00p 77567
08/09/2014 66.50p 71.70p 63.60p 67.50p 338306
05/09/2014 57.00p 57.80p 57.00p 57.00p 1798
04/09/2014 57.00p 57.70p 57.00p 57.00p 4862
03/09/2014 57.00p 57.00p 57.00p 57.00p 0
02/09/2014 56.50p 57.00p 56.25p 57.00p 14689
01/09/2014 57.00p 57.00p 55.07p 56.50p 13389
29/08/2014 61.00p 61.00p 56.05p 57.00p 44487
28/08/2014 61.25p 61.25p 60.20p 61.00p 10757
27/08/2014 61.25p 61.70p 60.65p 61.25p 16421
26/08/2014 61.00p 61.70p 60.20p 61.25p 22187
22/08/2014 61.50p 63.00p 60.28p 61.00p 101497
21/08/2014 57.75p 63.00p 57.38p 61.50p 130394
20/08/2014 53.25p 58.00p 53.25p 57.75p 68512
19/08/2014 53.25p 54.00p 53.20p 53.25p 64553
18/08/2014 53.00p 54.00p 52.50p 53.25p 43237
15/08/2014 53.50p 55.00p 52.90p 53.00p 51427
14/08/2014 52.50p 55.00p 52.50p 53.50p 210080
13/08/2014 46.50p 54.00p 46.50p 52.50p 237697
12/08/2014 46.00p 46.00p 46.00p 46.00p 842
11/08/2014 45.50p 46.60p 45.02p 46.00p 17731
08/08/2014 44.50p 45.00p 43.02p 44.50p 36642
07/08/2014 45.50p 45.83p 43.00p 44.50p 11846
06/08/2014 45.50p 45.50p 45.01p 45.50p 6946
05/08/2014 46.50p 46.50p 45.00p 45.50p 16628
04/08/2014 47.00p 47.00p 44.00p 46.50p 24710
01/08/2014 47.00p 47.50p 46.25p 47.00p 0
31/07/2014 47.50p 47.50p 46.25p 47.00p 17857
30/07/2014 47.50p 47.90p 47.00p 47.50p 39026
29/07/2014 47.50p 47.70p 47.10p 47.50p 16451
28/07/2014 48.00p 48.00p 46.00p 47.50p 43914
25/07/2014 48.00p 48.00p 47.21p 48.00p 2100
24/07/2014 48.00p 48.50p 48.00p 48.00p 2043
23/07/2014 48.00p 48.00p 47.20p 48.00p 637
22/07/2014 48.50p 49.10p 47.76p 48.00p 10130
21/07/2014 50.00p 50.00p 47.00p 48.50p 48331
18/07/2014 50.50p 50.50p 50.00p 50.00p 19855
17/07/2014 51.00p 51.00p 49.50p 50.50p 5168
16/07/2014 50.50p 51.00p 49.00p 51.00p 26944
15/07/2014 53.50p 54.00p 49.15p 50.50p 28000
14/07/2014 54.50p 55.00p 52.00p 53.75p 17093
11/07/2014 54.50p 54.75p 54.05p 54.50p 7376
10/07/2014 55.50p 55.50p 54.05p 54.50p 42530
09/07/2014 55.50p 56.80p 54.90p 55.50p 39921
08/07/2014 55.50p 56.75p 55.50p 55.50p 169
07/07/2014 54.50p 55.50p 54.50p 55.50p 14071
04/07/2014 54.50p 54.95p 54.05p 54.50p 17130
03/07/2014 55.00p 58.00p 54.50p 54.50p 161064
02/07/2014 52.00p 54.90p 51.00p 52.50p 57327
01/07/2014 48.00p 53.00p 47.20p 52.00p 208601
30/06/2014 46.50p 48.70p 44.50p 47.50p 83424
27/06/2014 44.50p 44.50p 44.00p 44.50p 10498
26/06/2014 43.75p 44.50p 43.00p 44.50p 32568
25/06/2014 43.75p 44.50p 42.54p 43.75p 7076
24/06/2014 44.50p 44.50p 42.50p 43.75p 30000
23/06/2014 45.00p 45.00p 44.00p 44.50p 33070
20/06/2014 45.50p 46.50p 42.25p 45.00p 76946
19/06/2014 46.50p 46.90p 46.10p 46.50p 11900
18/06/2014 48.50p 48.50p 46.31p 46.50p 24680
17/06/2014 48.50p 48.50p 48.00p 48.50p 15416
16/06/2014 46.75p 48.50p 46.75p 48.50p 44547
13/06/2014 47.25p 47.25p 47.00p 47.25p 18321
12/06/2014 49.25p 49.40p 47.25p 47.25p 54059
11/06/2014 43.50p 51.50p 43.50p 49.25p 427706
10/06/2014 38.50p 43.10p 38.50p 43.00p 667749
09/06/2014 47.50p 48.64p 47.00p 48.50p 112658
06/06/2014 48.75p 48.75p 44.50p 47.38p 165126

*Close Price adjusted for both dividends and splits