Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
GETECH Group (GTC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2011 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 19/07/2011 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 18/07/2011 | 21.50p | 22.00p | 21.50p | 22.00p | 6000 |
| 15/07/2011 | 20.87p | 20.87p | 20.75p | 20.87p | 0 |
| 14/07/2011 | 20.87p | 22.13p | 20.75p | 20.87p | 0 |
| 13/07/2011 | 20.87p | 22.13p | 20.75p | 20.87p | 0 |
| 12/07/2011 | 20.87p | 22.13p | 20.75p | 20.87p | 0 |
| 11/07/2011 | 20.75p | 22.13p | 20.75p | 20.87p | 0 |
| 08/07/2011 | 20.87p | 20.87p | 20.87p | 20.87p | 0 |
| 07/07/2011 | 20.75p | 20.87p | 20.00p | 20.87p | 0 |
| 06/07/2011 | 20.75p | 20.75p | 20.00p | 20.75p | 15000 |
| 05/07/2011 | 20.75p | 20.75p | 20.02p | 20.75p | 0 |
| 04/07/2011 | 20.75p | 20.75p | 20.02p | 20.75p | 3911 |
| 01/07/2011 | 21.00p | 21.00p | 20.00p | 20.75p | 17000 |
| 30/06/2011 | 21.00p | 21.00p | 20.25p | 21.00p | 20000 |
| 29/06/2011 | 21.00p | 21.00p | 20.20p | 21.00p | 0 |
| 28/06/2011 | 21.00p | 21.00p | 20.20p | 21.00p | 0 |
| 27/06/2011 | 21.00p | 21.00p | 20.20p | 21.00p | 6000 |
| 24/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/06/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/06/2011 | 21.50p | 22.00p | 21.00p | 21.00p | 0 |
| 16/06/2011 | 21.50p | 22.00p | 21.50p | 21.50p | 0 |
| 15/06/2011 | 21.13p | 22.00p | 21.13p | 21.50p | 87500 |
| 14/06/2011 | 21.13p | 21.13p | 20.34p | 21.13p | 0 |
| 13/06/2011 | 21.13p | 21.13p | 20.34p | 21.13p | 630 |
| 10/06/2011 | 21.00p | 21.00p | 20.90p | 21.00p | 0 |
| 09/06/2011 | 21.00p | 21.00p | 20.90p | 21.00p | 0 |
| 08/06/2011 | 21.00p | 21.00p | 20.90p | 21.00p | 0 |
| 07/06/2011 | 21.00p | 21.00p | 20.90p | 21.00p | 0 |
| 06/06/2011 | 21.00p | 21.00p | 20.90p | 21.00p | 8033 |
| 03/06/2011 | 21.00p | 21.00p | 20.03p | 21.00p | 0 |
| 02/06/2011 | 21.00p | 21.00p | 20.03p | 21.00p | 11630 |
| 01/06/2011 | 21.13p | 21.13p | 21.00p | 21.00p | 0 |
| 31/05/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/05/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 31 |
| 26/05/2011 | 21.00p | 21.00p | 20.10p | 21.00p | 0 |
| 25/05/2011 | 21.00p | 21.00p | 20.10p | 21.00p | 0 |
| 24/05/2011 | 21.00p | 21.00p | 20.10p | 21.00p | 2084 |
| 23/05/2011 | 21.50p | 21.50p | 21.00p | 21.00p | 6000 |
| 20/05/2011 | 22.00p | 22.00p | 21.30p | 21.50p | 10000 |
| 19/05/2011 | 22.50p | 22.50p | 21.00p | 22.50p | 10000 |
| 18/05/2011 | 22.75p | 22.75p | 22.38p | 22.50p | 4795 |
| 17/05/2011 | 22.75p | 23.25p | 22.75p | 22.75p | 0 |
| 16/05/2011 | 22.75p | 23.25p | 22.75p | 22.75p | 0 |
| 13/05/2011 | 23.25p | 23.25p | 23.05p | 23.25p | 0 |
| 12/05/2011 | 23.50p | 23.50p | 23.05p | 23.25p | 2831 |
| 11/05/2011 | 24.50p | 24.50p | 23.23p | 23.50p | 20000 |
| 10/05/2011 | 25.50p | 25.50p | 24.00p | 24.50p | 18347 |
| 09/05/2011 | 25.50p | 25.50p | 24.00p | 25.50p | 61062 |
| 06/05/2011 | 26.00p | 26.00p | 25.35p | 25.50p | 4366 |
| 05/05/2011 | 27.25p | 27.25p | 25.80p | 26.00p | 34571 |
| 04/05/2011 | 27.25p | 28.38p | 26.80p | 27.25p | 1571 |
| 03/05/2011 | 26.50p | 29.00p | 26.50p | 27.25p | 61123 |
| 28/04/2011 | 24.50p | 29.12p | 24.50p | 26.50p | 206872 |
| 27/04/2011 | 17.50p | 26.50p | 17.35p | 24.75p | 145243 |
| 26/04/2011 | 17.50p | 18.00p | 17.25p | 17.50p | 0 |
| 21/04/2011 | 17.25p | 18.00p | 17.25p | 17.50p | 5000 |
| 20/04/2011 | 17.25p | 18.00p | 17.00p | 17.25p | 0 |
| 19/04/2011 | 17.25p | 18.00p | 17.00p | 17.25p | 0 |
| 18/04/2011 | 17.00p | 18.00p | 17.00p | 17.25p | 88660 |
| 15/04/2011 | 17.00p | 17.75p | 17.00p | 17.00p | 11000 |
| 14/04/2011 | 17.00p | 18.00p | 17.00p | 17.00p | 0 |
| 13/04/2011 | 17.00p | 18.00p | 17.00p | 17.00p | 25750 |
| 12/04/2011 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 11/04/2011 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 08/04/2011 | 16.50p | 17.00p | 16.50p | 17.00p | 100000 |
| 07/04/2011 | 16.50p | 16.70p | 16.50p | 16.50p | 0 |
| 06/04/2011 | 16.50p | 16.70p | 16.50p | 16.50p | 0 |
| 05/04/2011 | 16.50p | 16.70p | 16.50p | 16.50p | 0 |
| 04/04/2011 | 16.50p | 16.70p | 16.50p | 16.50p | 20000 |
| 01/04/2011 | 16.25p | 16.50p | 16.00p | 16.50p | 145062 |
| 31/03/2011 | 16.25p | 16.25p | 15.00p | 16.25p | 0 |
| 30/03/2011 | 16.25p | 16.25p | 15.00p | 16.25p | 35000 |
| 29/03/2011 | 16.00p | 16.00p | 15.25p | 16.00p | 2500 |
| 28/03/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/03/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 4900 |
| 24/03/2011 | 16.00p | 16.13p | 15.00p | 16.00p | 0 |
| 23/03/2011 | 16.13p | 16.13p | 15.00p | 16.00p | 13513 |
| 22/03/2011 | 16.00p | 16.10p | 16.00p | 16.00p | 0 |
| 21/03/2011 | 16.00p | 16.10p | 16.00p | 16.00p | 24643 |
| 18/03/2011 | 16.37p | 16.37p | 16.00p | 16.00p | 5000 |
| 17/03/2011 | 16.37p | 16.37p | 16.00p | 16.37p | 5000 |
| 16/03/2011 | 16.37p | 16.37p | 15.00p | 16.37p | 10000 |
| 15/03/2011 | 16.37p | 16.37p | 16.00p | 16.37p | 16096 |
| 14/03/2011 | 16.50p | 16.50p | 16.20p | 16.37p | 1148 |
| 11/03/2011 | 16.37p | 16.50p | 16.00p | 16.37p | 0 |
| 10/03/2011 | 16.50p | 16.37p | 16.00p | 16.37p | 0 |
| 09/03/2011 | 16.50p | 16.37p | 16.00p | 16.37p | 2984 |
| 08/03/2011 | 16.50p | 18.00p | 15.75p | 16.50p | 0 |
| 07/03/2011 | 16.25p | 18.00p | 15.75p | 16.50p | 0 |
| 04/03/2011 | 16.25p | 18.00p | 15.75p | 16.25p | 0 |
| 03/03/2011 | 16.25p | 18.00p | 15.75p | 16.25p | 0 |
| 02/03/2011 | 16.25p | 18.00p | 15.75p | 16.25p | 0 |
| 01/03/2011 | 16.25p | 18.00p | 15.75p | 16.25p | 0 |
| 28/02/2011 | 16.25p | 18.00p | 15.75p | 16.25p | 0 |
| 25/02/2011 | 16.25p | 18.00p | 15.75p | 16.25p | 0 |
| 24/02/2011 | 16.25p | 16.50p | 16.24p | 16.25p | 0 |
| 23/02/2011 | 16.50p | 16.50p | 16.24p | 16.25p | 0 |
| 22/02/2011 | 16.50p | 16.50p | 16.24p | 16.50p | 4735 |
| 21/02/2011 | 16.13p | 16.13p | 15.80p | 16.13p | 0 |
| 18/02/2011 | 16.13p | 16.13p | 15.80p | 16.13p | 620 |
| 17/02/2011 | 16.13p | 16.13p | 15.99p | 16.13p | 0 |
| 16/02/2011 | 16.13p | 16.13p | 15.99p | 16.13p | 0 |
| 15/02/2011 | 16.13p | 16.13p | 15.99p | 16.13p | 50 |
| 14/02/2011 | 16.00p | 16.13p | 16.00p | 16.13p | 4950 |
| 11/02/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 10/02/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 09/02/2011 | 15.50p | 16.00p | 15.50p | 16.00p | 5449 |
| 08/02/2011 | 15.50p | 16.00p | 15.50p | 16.00p | 5000 |
| 07/02/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 04/02/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 03/02/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 02/02/2011 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 01/02/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/01/2011 | 16.00p | 16.00p | 15.60p | 16.00p | 3000 |
| 21/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/01/2011 | 16.25p | 16.34p | 15.50p | 16.00p | 32631 |
| 19/01/2011 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 18/01/2011 | 16.00p | 16.34p | 16.00p | 16.25p | 2984 |
| 17/01/2011 | 15.05p | 16.00p | 15.05p | 16.00p | 25000 |
| 14/01/2011 | 15.00p | 16.00p | 14.50p | 16.00p | 0 |
| 13/01/2011 | 15.00p | 16.00p | 14.50p | 16.00p | 33846 |
| 12/01/2011 | 14.50p | 15.00p | 14.00p | 14.50p | 0 |
| 11/01/2011 | 14.50p | 15.00p | 14.00p | 14.50p | 0 |
| 10/01/2011 | 14.50p | 15.00p | 14.00p | 14.50p | 110000 |
| 07/01/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/01/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/01/2011 | 14.75p | 14.75p | 14.00p | 14.75p | 1307692 |
| 04/01/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 31/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/12/2010 | 14.75p | 14.75p | 14.00p | 14.75p | 500000 |
| 29/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 24/12/2010 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/12/2010 | 14.75p | 14.99p | 14.75p | 14.75p | 4560 |
| 22/12/2010 | 14.75p | 14.75p | 14.00p | 14.75p | 50000 |
| 21/12/2010 | 14.75p | 15.00p | 14.75p | 14.75p | 50000 |
| 20/12/2010 | 14.00p | 15.00p | 14.00p | 14.75p | 283754 |
| 17/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/12/2010 | 14.00p | 14.00p | 13.00p | 14.00p | 5000 |
| 09/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/12/2010 | 14.00p | 14.00p | 13.10p | 14.00p | 3000 |
| 03/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/12/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/11/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/11/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/11/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/11/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/11/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/11/2010 | 14.50p | 14.50p | 13.25p | 14.00p | 2319 |
| 22/11/2010 | 14.50p | 14.50p | 13.25p | 14.50p | 5000 |
| 19/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/11/2010 | 14.50p | 14.50p | 14.40p | 14.50p | 39827 |
| 17/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/11/2010 | 14.50p | 14.50p | 13.00p | 14.50p | 7692 |
| 15/11/2010 | 14.50p | 14.50p | 13.25p | 14.50p | 58 |
| 12/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/11/2010 | 14.50p | 14.50p | 13.25p | 14.50p | 2000 |
| 08/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/11/2010 | 14.50p | 14.50p | 13.25p | 14.50p | 5000 |
| 03/11/2010 | 14.50p | 14.50p | 13.25p | 14.50p | 3000 |
| 02/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/11/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 5319 |
| 29/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/10/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/10/2010 | 14.50p | 14.50p | 13.50p | 14.50p | 25000 |
| 22/10/2010 | 14.00p | 16.00p | 14.00p | 14.50p | 31500 |
| 21/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/10/2010 | 14.00p | 14.00p | 12.25p | 14.00p | 1000 |
| 13/10/2010 | 14.00p | 14.00p | 13.00p | 14.00p | 92000 |
| 12/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/10/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 10000 |
*Close Price adjusted for both dividends and splits