GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
18/01/2012 19.00p 20.00p 19.00p 19.00p 0
17/01/2012 19.00p 20.00p 19.00p 19.00p 0
16/01/2012 19.00p 20.00p 19.00p 19.00p 0
13/01/2012 19.25p 20.00p 19.00p 19.00p 12428
12/01/2012 19.75p 20.38p 18.68p 19.25p 2636
11/01/2012 19.75p 19.75p 18.50p 19.75p 20000
10/01/2012 19.75p 20.38p 19.75p 19.75p 141
09/01/2012 20.50p 20.93p 20.50p 20.50p 9201
06/01/2012 20.50p 20.65p 20.50p 20.50p 3641
05/01/2012 20.50p 20.75p 20.50p 20.50p 87
04/01/2012 20.50p 20.75p 20.50p 20.50p 0
03/01/2012 20.50p 20.75p 20.50p 20.50p 12525
30/12/2011 20.50p 20.75p 20.50p 20.50p 0
29/12/2011 20.50p 20.75p 20.50p 20.50p 270
28/12/2011 20.50p 20.75p 20.50p 20.50p 0
23/12/2011 20.50p 20.75p 20.50p 20.50p 233
22/12/2011 20.50p 20.75p 20.50p 20.50p 20435
21/12/2011 20.50p 20.75p 20.10p 20.50p 0
20/12/2011 20.50p 20.75p 20.10p 20.50p 0
19/12/2011 20.50p 20.75p 20.10p 20.50p 0
16/12/2011 20.50p 20.75p 20.10p 20.50p 0
15/12/2011 20.50p 20.75p 20.10p 20.50p 5470
14/12/2011 20.50p 20.65p 20.00p 20.50p 0
13/12/2011 20.50p 20.65p 20.00p 20.50p 0
12/12/2011 20.00p 20.65p 20.00p 20.50p 1500
09/12/2011 20.00p 20.75p 20.00p 20.00p 29760
08/12/2011 20.00p 20.75p 20.00p 20.00p 0
07/12/2011 20.00p 20.75p 20.00p 20.00p 9526
06/12/2011 20.00p 20.75p 19.25p 20.00p 0
05/12/2011 20.00p 20.75p 19.25p 20.00p 9449
02/12/2011 20.00p 20.75p 20.00p 20.00p 12345
01/12/2011 20.00p 20.75p 20.00p 20.00p 0
30/11/2011 20.00p 20.75p 20.00p 20.00p 9819
29/11/2011 20.00p 20.75p 20.00p 20.00p 3180
28/11/2011 20.00p 20.50p 20.00p 20.00p 1000
25/11/2011 20.00p 20.50p 20.00p 20.00p 45000
24/11/2011 19.50p 20.30p 19.50p 20.00p 12219
23/11/2011 19.75p 20.38p 19.50p 19.50p 0
22/11/2011 20.25p 20.38p 19.75p 19.75p 10000
21/11/2011 20.25p 20.50p 20.00p 20.25p 0
18/11/2011 20.25p 20.50p 20.00p 20.25p 0
17/11/2011 20.50p 20.50p 20.00p 20.25p 0
16/11/2011 20.50p 20.50p 20.00p 20.50p 220
15/11/2011 20.50p 20.50p 20.25p 20.50p 0
14/11/2011 20.50p 20.50p 20.25p 20.50p 0
11/11/2011 20.50p 20.50p 20.25p 20.50p 20000
10/11/2011 20.50p 20.75p 20.30p 20.50p 0
09/11/2011 20.50p 20.75p 20.30p 20.50p 10255
08/11/2011 20.50p 20.75p 20.50p 20.50p 851
07/11/2011 20.50p 20.75p 20.50p 20.50p 0
04/11/2011 20.50p 20.75p 20.50p 20.50p 1402
03/11/2011 20.50p 21.00p 20.40p 20.50p 0
02/11/2011 20.50p 21.00p 20.40p 20.50p 55000
01/11/2011 21.00p 21.50p 20.05p 20.50p 32917
31/10/2011 19.00p 19.50p 19.00p 19.00p 0
28/10/2011 19.00p 19.50p 19.00p 19.00p 50000
27/10/2011 19.00p 20.39p 19.00p 19.00p 0
26/10/2011 19.50p 20.39p 19.00p 19.00p 0
25/10/2011 19.50p 20.39p 19.50p 19.50p 0
24/10/2011 19.50p 20.39p 19.50p 19.50p 0
21/10/2011 19.50p 20.39p 19.50p 19.50p 0
20/10/2011 19.50p 20.39p 19.50p 19.50p 0
19/10/2011 19.50p 20.39p 19.50p 19.50p 0

*Close Price adjusted for both dividends and splits