GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/11/2012 51.50p 57.67p 51.50p 56.50p 287764
31/10/2012 51.50p 55.00p 50.00p 51.50p 282307
30/10/2012 47.00p 50.00p 46.35p 49.50p 162759
29/10/2012 48.50p 50.75p 47.00p 47.50p 195434
26/10/2012 41.50p 41.50p 40.00p 41.50p 10400
25/10/2012 41.50p 41.50p 41.30p 41.50p 4000
24/10/2012 41.50p 41.50p 41.05p 41.50p 2081
23/10/2012 42.25p 42.25p 41.50p 41.50p 20907
22/10/2012 44.50p 44.50p 39.95p 42.25p 134861
19/10/2012 44.50p 45.00p 43.75p 44.50p 33144
18/10/2012 41.50p 46.00p 41.50p 44.50p 122322
17/10/2012 41.50p 41.50p 41.15p 41.50p 25115
16/10/2012 44.50p 44.50p 37.55p 41.50p 162223
15/10/2012 45.00p 45.00p 44.00p 44.50p 89052
12/10/2012 46.50p 46.50p 44.30p 45.00p 58347
11/10/2012 49.50p 49.50p 45.00p 46.50p 104476
10/10/2012 49.50p 51.00p 49.15p 49.50p 137702
09/10/2012 45.25p 52.00p 45.25p 49.50p 210463
08/10/2012 45.25p 45.50p 45.25p 45.25p 31294
05/10/2012 45.25p 45.50p 45.25p 45.25p 9351
04/10/2012 45.25p 45.50p 45.16p 45.25p 18044
03/10/2012 46.13p 47.15p 45.20p 45.25p 103586
02/10/2012 42.50p 46.13p 42.14p 46.13p 211176
01/10/2012 41.50p 43.00p 41.50p 42.00p 72158
28/09/2012 41.00p 42.00p 40.00p 41.00p 69255
27/09/2012 41.00p 41.70p 40.10p 41.00p 13874
26/09/2012 41.50p 43.00p 40.10p 41.00p 70317
25/09/2012 38.00p 42.00p 37.50p 41.50p 180073
24/09/2012 37.00p 39.00p 37.00p 38.00p 82418
21/09/2012 37.00p 37.10p 36.30p 37.00p 9745
20/09/2012 36.25p 37.20p 36.00p 37.00p 101395
19/09/2012 37.50p 37.65p 36.00p 36.25p 33653
18/09/2012 34.75p 38.00p 34.50p 37.50p 227020
17/09/2012 35.00p 35.75p 34.60p 34.75p 74995
14/09/2012 35.00p 35.50p 35.00p 35.00p 55040
13/09/2012 36.50p 36.50p 34.00p 35.00p 45541
12/09/2012 36.75p 37.28p 36.02p 36.50p 61061
11/09/2012 32.50p 37.31p 32.50p 36.75p 172391
10/09/2012 30.50p 33.90p 30.50p 32.50p 293243
07/09/2012 30.50p 30.50p 30.50p 30.50p 13655
06/09/2012 30.50p 30.75p 30.10p 30.50p 55670
05/09/2012 30.50p 30.90p 30.50p 30.50p 32110
04/09/2012 30.00p 30.75p 30.00p 30.50p 47958
03/09/2012 30.00p 30.50p 30.00p 30.00p 81228
31/08/2012 30.00p 30.25p 30.00p 30.00p 14797
30/08/2012 30.00p 30.45p 30.00p 30.00p 35321
29/08/2012 30.00p 30.78p 29.20p 30.00p 20042
28/08/2012 30.00p 30.85p 30.00p 30.00p 3241
24/08/2012 30.00p 30.85p 30.00p 30.00p 5500
23/08/2012 28.75p 30.85p 28.75p 30.00p 223966
22/08/2012 29.25p 29.25p 28.59p 28.75p 20341
21/08/2012 29.25p 29.40p 29.25p 29.25p 13000
20/08/2012 28.25p 30.28p 27.10p 29.25p 108431
17/08/2012 28.25p 28.90p 27.25p 28.25p 0
16/08/2012 28.25p 28.90p 27.25p 28.25p 18960
15/08/2012 28.25p 28.90p 27.20p 28.25p 0
14/08/2012 28.25p 28.90p 27.20p 28.25p 0
13/08/2012 28.25p 28.90p 27.20p 28.25p 41816
10/08/2012 28.25p 28.90p 28.25p 28.25p 4000
09/08/2012 28.25p 29.00p 27.20p 28.25p 0
08/08/2012 28.25p 29.00p 27.20p 28.25p 5963
07/08/2012 29.00p 29.23p 28.25p 28.25p 12163
06/08/2012 28.00p 29.35p 28.00p 29.00p 15306
03/08/2012 27.75p 28.25p 27.75p 27.75p 1800
02/08/2012 27.75p 28.50p 26.55p 27.75p 2393
01/08/2012 27.75p 29.00p 27.75p 27.75p 606
31/07/2012 28.75p 28.75p 27.05p 27.75p 17900
30/07/2012 26.50p 29.30p 26.25p 28.75p 211704
27/07/2012 24.25p 24.25p 23.21p 24.25p 5000
26/07/2012 24.50p 24.50p 24.10p 24.25p 1940
25/07/2012 24.50p 25.00p 23.21p 24.50p 0
24/07/2012 25.00p 25.00p 23.21p 24.50p 5000
23/07/2012 25.00p 25.00p 24.20p 25.00p 20000
20/07/2012 25.00p 25.00p 24.55p 25.00p 10000
19/07/2012 25.00p 25.00p 24.00p 25.00p 3845
18/07/2012 25.00p 25.30p 25.00p 25.00p 400
17/07/2012 25.00p 25.30p 25.00p 25.00p 21783
16/07/2012 24.25p 24.50p 24.20p 24.50p 4161
13/07/2012 23.75p 23.75p 23.50p 23.75p 0
12/07/2012 23.75p 23.75p 23.50p 23.75p 0
11/07/2012 23.75p 23.75p 23.50p 23.75p 0
10/07/2012 23.75p 23.75p 23.50p 23.75p 0
09/07/2012 23.75p 23.75p 23.50p 23.75p 0
06/07/2012 23.75p 23.75p 23.50p 23.75p 5000
05/07/2012 23.75p 23.75p 23.50p 23.75p 415
04/07/2012 23.75p 23.75p 23.54p 23.75p 0
03/07/2012 23.75p 23.75p 23.54p 23.75p 0
02/07/2012 23.75p 23.75p 23.54p 23.75p 620
29/06/2012 23.75p 23.75p 23.50p 23.75p 5000
28/06/2012 23.75p 23.75p 23.50p 23.75p 0
27/06/2012 23.75p 23.75p 23.50p 23.75p 0
26/06/2012 23.75p 23.75p 23.50p 23.75p 2158
25/06/2012 23.75p 23.75p 23.55p 23.75p 6330
22/06/2012 23.75p 23.75p 23.55p 23.75p 1192
21/06/2012 23.75p 23.75p 23.60p 23.75p 2986
20/06/2012 23.50p 23.75p 23.50p 23.75p 5000
19/06/2012 23.50p 23.90p 23.00p 23.50p 0
18/06/2012 23.00p 23.90p 23.00p 23.50p 9000
15/06/2012 22.00p 23.00p 21.05p 23.00p 7463
14/06/2012 21.75p 22.50p 21.75p 22.00p 32362
13/06/2012 21.75p 22.35p 21.75p 21.75p 0
12/06/2012 21.75p 22.35p 21.75p 21.75p 0
11/06/2012 21.75p 22.35p 21.75p 21.75p 10444
08/06/2012 21.75p 21.90p 21.75p 21.75p 163
07/06/2012 21.75p 22.50p 21.44p 21.75p 0
06/06/2012 22.50p 22.50p 21.44p 21.75p 19500
01/06/2012 22.50p 23.50p 21.50p 22.50p 0
31/05/2012 23.50p 23.50p 21.50p 22.50p 19844
30/05/2012 23.50p 24.00p 22.00p 23.50p 0
29/05/2012 23.50p 24.00p 22.00p 23.50p 0
28/05/2012 24.00p 24.00p 22.00p 23.50p 61873
25/05/2012 24.00p 24.00p 23.22p 24.00p 4000
24/05/2012 24.00p 24.00p 23.22p 24.00p 0
23/05/2012 24.00p 24.00p 23.22p 24.00p 0
22/05/2012 24.00p 24.00p 23.22p 24.00p 403
21/05/2012 24.00p 24.00p 23.00p 24.00p 2700
18/05/2012 24.00p 24.00p 23.00p 24.00p 0
17/05/2012 24.00p 24.00p 23.00p 24.00p 2109
16/05/2012 25.00p 25.00p 24.00p 24.00p 6535
15/05/2012 25.00p 25.00p 24.00p 25.00p 246
14/05/2012 25.50p 25.50p 24.00p 25.00p 15620
11/05/2012 25.50p 25.50p 25.20p 25.50p 72
10/05/2012 25.50p 25.50p 25.20p 25.50p 0
09/05/2012 25.50p 25.50p 25.20p 25.50p 1164
08/05/2012 25.50p 25.50p 25.02p 25.50p 5034
04/05/2012 25.50p 25.50p 25.30p 25.50p 2900
03/05/2012 25.50p 25.50p 25.05p 25.50p 0
02/05/2012 25.50p 25.50p 25.05p 25.50p 12247
01/05/2012 25.50p 25.50p 25.05p 25.50p 1000
30/04/2012 25.00p 25.65p 24.05p 25.50p 79497
27/04/2012 25.00p 25.50p 25.00p 25.00p 72500
26/04/2012 24.50p 25.00p 23.45p 25.00p 11683
25/04/2012 24.00p 24.00p 22.40p 24.00p 20000
24/04/2012 24.00p 24.00p 23.20p 24.00p 0
23/04/2012 24.00p 24.00p 23.20p 24.00p 0
20/04/2012 24.00p 24.00p 23.20p 24.00p 500
19/04/2012 24.00p 24.00p 23.20p 24.00p 1000
18/04/2012 24.00p 24.70p 23.50p 24.00p 0
17/04/2012 23.50p 24.70p 23.50p 24.00p 5000
16/04/2012 23.00p 23.75p 23.00p 23.50p 33000
13/04/2012 23.00p 23.20p 23.00p 23.00p 0
12/04/2012 23.00p 23.20p 23.00p 23.00p 5000
11/04/2012 23.00p 23.00p 22.24p 23.00p 17146
10/04/2012 22.50p 24.50p 22.50p 23.00p 29397
05/04/2012 22.00p 22.40p 22.00p 22.00p 5000
04/04/2012 22.00p 24.00p 22.00p 22.00p -9000
03/04/2012 24.00p 24.00p 22.00p 23.00p 13256
02/04/2012 23.50p 24.00p 23.50p 24.00p 1409
30/03/2012 23.50p 23.50p 23.50p 23.50p 250
29/03/2012 23.50p 23.50p 22.10p 23.50p 20525
28/03/2012 21.38p 21.38p 21.16p 21.38p 0
27/03/2012 21.38p 21.38p 21.16p 21.38p 0
26/03/2012 21.38p 21.38p 21.16p 21.38p 12104
23/03/2012 21.38p 21.38p 21.33p 21.38p 0
22/03/2012 21.38p 21.38p 21.33p 21.38p 0
21/03/2012 21.38p 21.38p 21.33p 21.38p 5128
20/03/2012 21.38p 21.65p 21.30p 21.38p 8003
19/03/2012 20.50p 22.35p 20.50p 21.38p 19500
16/03/2012 20.00p 21.00p 19.50p 20.50p 32352
15/03/2012 19.50p 20.40p 19.35p 20.00p 25846
14/03/2012 19.50p 19.50p 19.35p 19.50p 8000
13/03/2012 19.50p 19.50p 19.40p 19.50p 16000
12/03/2012 19.50p 19.50p 19.50p 19.50p 0
09/03/2012 19.50p 19.50p 19.50p 19.50p 10000
08/03/2012 19.00p 19.50p 19.00p 19.50p 12701
07/03/2012 19.00p 19.10p 19.00p 19.00p 10000
06/03/2012 19.00p 19.00p 19.00p 19.00p 0
05/03/2012 19.00p 19.00p 19.00p 19.00p 50000
02/03/2012 19.25p 19.25p 18.75p 19.00p 10000
01/03/2012 19.25p 19.80p 18.75p 19.25p 47939
29/02/2012 19.00p 19.75p 18.00p 19.25p 35174
28/02/2012 19.00p 19.75p 17.50p 19.00p 0
27/02/2012 19.00p 19.75p 17.50p 19.00p 0
24/02/2012 19.00p 19.75p 17.50p 19.00p 43452
23/02/2012 19.00p 19.80p 18.25p 19.00p 3402
22/02/2012 19.00p 19.90p 19.00p 19.00p 2890
21/02/2012 19.25p 19.25p 18.75p 19.00p 13400
20/02/2012 19.25p 19.25p 18.80p 19.25p 0
17/02/2012 19.25p 19.25p 18.80p 19.25p 5000
16/02/2012 19.25p 19.25p 18.80p 19.25p 14883
15/02/2012 19.25p 19.25p 18.80p 19.25p 0
14/02/2012 19.25p 19.25p 18.80p 19.25p 5697
13/02/2012 19.25p 19.90p 19.25p 19.25p 15575
10/02/2012 19.25p 19.85p 19.25p 19.25p 0
09/02/2012 19.25p 19.85p 19.25p 19.25p 0
08/02/2012 19.25p 19.85p 19.25p 19.25p 1000
07/02/2012 19.25p 19.25p 18.80p 19.25p 2428
06/02/2012 19.25p 19.25p 18.80p 19.25p 10000
03/02/2012 19.25p 20.00p 19.25p 19.25p 39883
02/02/2012 19.25p 20.00p 19.25p 19.25p 4905
01/02/2012 19.25p 20.00p 19.25p 19.25p 11000
31/01/2012 19.25p 20.00p 19.25p 19.25p 0
30/01/2012 19.25p 20.00p 19.25p 19.25p 1250
27/01/2012 19.00p 20.00p 19.00p 19.25p 59932
26/01/2012 19.00p 20.00p 19.00p 19.00p 0
25/01/2012 19.00p 20.00p 19.00p 19.00p 0
24/01/2012 19.00p 20.00p 19.00p 19.00p 90000
23/01/2012 19.00p 20.00p 18.30p 19.00p 11000
20/01/2012 19.00p 19.80p 19.00p 19.00p 1218
19/01/2012 19.00p 20.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits