GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/02/2023 15.50p 15.85p 15.06p 15.63p 145582
08/02/2023 14.75p 15.50p 14.75p 15.50p 37155
07/02/2023 13.88p 15.22p 13.78p 14.75p 441744
06/02/2023 14.25p 14.25p 13.80p 13.88p 61435
03/02/2023 14.50p 14.50p 14.20p 14.25p 43758
02/02/2023 14.50p 14.59p 14.20p 14.50p 133877
01/02/2023 14.38p 14.75p 14.17p 14.50p 58420
31/01/2023 15.00p 15.00p 14.00p 14.38p 99100
30/01/2023 15.25p 15.25p 14.01p 15.00p 365576
27/01/2023 15.75p 15.78p 15.05p 15.25p 66975
26/01/2023 15.75p 15.80p 15.75p 15.75p 50000
25/01/2023 16.50p 16.50p 15.52p 15.75p 106744
24/01/2023 16.88p 17.01p 15.50p 16.50p 209766
23/01/2023 14.75p 17.26p 14.75p 16.88p 1757060
20/01/2023 12.88p 14.00p 12.55p 13.75p 369652
19/01/2023 12.88p 13.00p 12.58p 12.75p 111000
18/01/2023 13.12p 13.12p 12.76p 12.88p 85883
17/01/2023 13.25p 13.50p 12.50p 13.12p 303677
16/01/2023 14.00p 14.85p 13.05p 13.25p 251886
13/01/2023 12.13p 14.49p 12.06p 14.00p 474425
12/01/2023 12.63p 12.74p 12.05p 12.13p 267550
11/01/2023 12.88p 12.88p 12.50p 12.63p 54608
10/01/2023 13.63p 14.00p 12.75p 12.88p 446166
09/01/2023 13.63p 13.63p 13.26p 13.38p 235827
06/01/2023 14.25p 14.40p 13.10p 13.63p 373891
05/01/2023 14.50p 14.99p 14.01p 14.25p 87190
04/01/2023 15.25p 15.25p 14.00p 14.50p 212998
03/01/2023 15.38p 15.49p 15.01p 15.25p 29895
30/12/2022 15.38p 15.51p 15.05p 15.38p 11000
29/12/2022 15.38p 15.38p 15.01p 15.38p 4435
28/12/2022 15.25p 15.69p 14.59p 15.38p 322654
23/12/2022 15.25p 15.68p 15.20p 15.25p 65643
22/12/2022 15.75p 15.75p 15.25p 15.25p 34212
21/12/2022 15.63p 15.90p 14.67p 15.75p 188716
20/12/2022 14.88p 16.00p 14.76p 15.63p 215605
19/12/2022 14.38p 15.00p 14.25p 14.88p 215671
16/12/2022 15.75p 15.75p 13.10p 14.38p 536838
15/12/2022 18.13p 18.13p 15.00p 15.75p 425088
14/12/2022 18.38p 18.38p 17.85p 18.13p 24242
13/12/2022 18.50p 18.50p 17.75p 18.38p 136092
12/12/2022 17.50p 19.00p 17.50p 18.50p 152787
09/12/2022 15.50p 18.50p 15.11p 17.50p 458243
08/12/2022 16.00p 16.00p 15.50p 15.50p 78833
07/12/2022 14.88p 16.49p 14.80p 16.00p 98566
06/12/2022 14.25p 15.00p 14.25p 14.88p 94304
05/12/2022 14.75p 14.92p 14.75p 14.75p 0
02/12/2022 14.75p 14.75p 14.55p 14.75p 13587
01/12/2022 14.75p 14.94p 14.55p 14.75p 1003
30/11/2022 14.75p 15.00p 14.75p 14.75p 25000
29/11/2022 15.50p 15.50p 14.51p 14.75p 84582
28/11/2022 15.75p 15.75p 15.00p 15.50p 12231
25/11/2022 15.75p 15.75p 15.00p 15.75p 16264
24/11/2022 15.50p 15.75p 15.00p 15.75p 61777
23/11/2022 15.50p 15.50p 15.01p 15.50p 15697
22/11/2022 15.50p 15.50p 15.40p 15.50p 9737
21/11/2022 15.50p 15.50p 15.01p 15.50p 8953
18/11/2022 15.50p 15.50p 15.01p 15.50p 1060
17/11/2022 16.00p 16.00p 15.05p 15.50p 160000
16/11/2022 16.00p 16.45p 15.50p 16.00p 33664
15/11/2022 15.75p 16.00p 15.61p 15.75p 7763
14/11/2022 15.75p 16.00p 15.75p 15.75p 1490
11/11/2022 15.13p 16.00p 15.13p 15.75p 77777
10/11/2022 15.13p 15.17p 14.76p 15.13p 20068
09/11/2022 15.25p 15.25p 14.75p 15.13p 71042
08/11/2022 15.25p 15.40p 15.25p 15.25p 35000
07/11/2022 15.25p 15.32p 15.00p 15.25p 7100
04/11/2022 15.25p 15.25p 15.25p 15.25p 5524
03/11/2022 15.25p 15.25p 15.24p 15.25p 33523
02/11/2022 15.25p 15.27p 15.00p 15.25p 10139
01/11/2022 15.25p 15.27p 15.00p 15.25p 12985
31/10/2022 15.25p 15.32p 15.00p 15.25p 7411
28/10/2022 15.25p 15.28p 14.81p 15.25p 50780
27/10/2022 15.25p 15.50p 15.00p 15.25p 15542
26/10/2022 15.25p 15.49p 13.65p 15.25p 299727
25/10/2022 16.37p 16.37p 14.77p 15.25p 34903
24/10/2022 16.37p 16.37p 15.75p 16.37p 15924
21/10/2022 16.37p 16.37p 15.75p 16.37p 5911
20/10/2022 16.37p 16.37p 16.23p 16.37p 20587
19/10/2022 16.37p 16.37p 16.25p 16.37p 196
18/10/2022 16.50p 16.50p 16.00p 16.37p 39657
17/10/2022 16.37p 16.50p 16.01p 16.50p 38723
14/10/2022 16.37p 16.37p 16.30p 16.37p 5000
13/10/2022 16.37p 16.37p 16.25p 16.37p 3758
12/10/2022 16.37p 16.37p 16.27p 16.37p 6299
11/10/2022 16.37p 16.37p 16.25p 16.37p 3000
10/10/2022 16.37p 16.37p 16.25p 16.37p 31333
07/10/2022 16.37p 16.37p 16.25p 16.37p 2794
06/10/2022 16.37p 16.50p 16.28p 16.37p 7197
05/10/2022 16.37p 16.37p 16.25p 16.37p 19938
04/10/2022 16.37p 16.37p 16.31p 16.37p 300
03/10/2022 16.37p 16.37p 16.33p 16.37p 2826
30/09/2022 17.25p 17.25p 16.25p 16.37p 89908
29/09/2022 17.25p 17.25p 16.93p 17.25p 11799
28/09/2022 17.00p 17.25p 16.55p 17.25p 37812
27/09/2022 16.75p 16.75p 16.64p 16.75p 6474
26/09/2022 16.75p 16.75p 16.65p 16.75p 8440
23/09/2022 17.25p 17.40p 16.51p 16.75p 217150
22/09/2022 18.25p 18.50p 17.01p 17.25p 439899
21/09/2022 18.50p 18.50p 18.02p 18.25p 11035
20/09/2022 18.50p 18.50p 18.01p 18.50p 13938
16/09/2022 18.50p 18.80p 18.20p 18.50p 35866
15/09/2022 18.50p 18.80p 18.21p 18.50p 543
14/09/2022 18.50p 18.80p 18.20p 18.50p 18538
13/09/2022 19.50p 19.50p 18.20p 18.50p 199189
12/09/2022 19.50p 19.50p 19.40p 19.50p 2000
09/09/2022 19.50p 19.50p 18.51p 19.50p 27466
08/09/2022 19.25p 19.90p 18.50p 19.50p 74500
07/09/2022 19.10p 19.50p 18.22p 19.25p 62569
06/09/2022 19.00p 19.48p 18.22p 19.10p 40895
05/09/2022 20.25p 20.40p 18.61p 19.00p 104156
02/09/2022 19.25p 20.44p 19.25p 20.25p 99174
01/09/2022 19.50p 20.00p 19.13p 19.25p 57447
31/08/2022 19.00p 19.68p 19.00p 19.50p 21039
30/08/2022 18.75p 19.49p 18.54p 19.00p 61732
26/08/2022 18.25p 18.99p 18.25p 18.75p 23542
25/08/2022 18.25p 18.49p 18.00p 18.25p 25170
24/08/2022 18.38p 18.49p 18.16p 18.25p 26275
23/08/2022 19.00p 19.38p 18.04p 18.38p 160884
22/08/2022 21.00p 21.00p 18.55p 19.00p 362139
19/08/2022 21.00p 21.48p 20.91p 21.00p 45697
18/08/2022 21.75p 21.75p 21.00p 21.00p 30000
17/08/2022 21.75p 21.78p 21.08p 21.75p 37596
16/08/2022 21.75p 22.17p 21.00p 21.00p 34782
15/08/2022 21.50p 22.27p 20.00p 21.75p 278459
12/08/2022 21.50p 21.50p 21.00p 21.50p 81331
11/08/2022 21.50p 21.50p 21.05p 21.50p 21910
10/08/2022 21.50p 21.50p 21.08p 21.50p 5154
09/08/2022 21.50p 21.60p 21.50p 21.50p 11724
08/08/2022 22.00p 22.00p 21.04p 21.50p 8826
05/08/2022 22.00p 22.00p 21.21p 22.00p 36803
04/08/2022 22.00p 22.00p 21.18p 21.40p 47826
03/08/2022 21.75p 21.75p 21.00p 21.00p 159169
02/08/2022 22.75p 22.80p 21.00p 21.75p 110241
01/08/2022 22.50p 22.94p 22.00p 22.75p 1841
29/07/2022 22.75p 22.95p 22.11p 22.75p 11188
28/07/2022 22.75p 23.00p 22.27p 22.75p 15449
27/07/2022 22.75p 22.75p 22.75p 22.75p 0
26/07/2022 23.50p 23.50p 22.00p 22.75p 39266
25/07/2022 23.50p 23.60p 23.27p 23.50p 47694
22/07/2022 23.50p 23.75p 23.21p 23.50p 75232
21/07/2022 21.00p 23.80p 21.00p 23.50p 79289
20/07/2022 20.25p 21.00p 19.77p 21.00p 125262
19/07/2022 20.00p 20.80p 19.21p 20.25p 137339
18/07/2022 20.00p 20.68p 19.02p 20.00p 13741
15/07/2022 20.50p 20.50p 19.00p 20.00p 36926
14/07/2022 20.50p 20.68p 20.05p 20.50p 5075
13/07/2022 20.50p 20.50p 20.50p 20.50p 0
12/07/2022 20.50p 20.98p 20.49p 20.50p 108730
11/07/2022 20.75p 20.91p 20.26p 20.50p 65600
08/07/2022 20.75p 20.75p 20.03p 20.75p 15214
07/07/2022 20.75p 20.83p 20.18p 20.75p 57068
06/07/2022 19.00p 21.49p 19.00p 20.75p 732371
05/07/2022 19.50p 19.50p 18.75p 18.75p 66639
04/07/2022 19.50p 20.00p 18.50p 19.50p 84107
01/07/2022 21.75p 22.29p 19.00p 20.00p 96625
30/06/2022 23.00p 23.00p 21.20p 21.75p 53080
29/06/2022 23.50p 23.58p 22.00p 22.75p 62243
28/06/2022 23.75p 23.99p 23.00p 23.50p 112504
27/06/2022 23.00p 23.30p 23.00p 23.00p 9835
24/06/2022 22.00p 23.30p 21.50p 23.00p 179823
23/06/2022 23.00p 23.27p 21.60p 22.00p 115585
22/06/2022 22.75p 23.00p 22.70p 23.00p 10529
21/06/2022 24.00p 24.00p 22.50p 22.75p 209835
20/06/2022 24.75p 24.75p 23.77p 24.00p 97002
17/06/2022 25.50p 25.50p 24.51p 24.75p 94446
16/06/2022 25.50p 25.50p 25.00p 25.50p 6629
15/06/2022 25.50p 26.00p 25.06p 25.50p 24053
14/06/2022 27.50p 27.50p 25.00p 25.50p 212197
13/06/2022 27.75p 27.75p 26.50p 27.50p 21360
10/06/2022 27.50p 27.75p 27.10p 27.75p 40547
09/06/2022 27.75p 27.89p 27.07p 27.50p 71148
08/06/2022 27.50p 27.90p 26.20p 27.75p 196237
07/06/2022 28.25p 28.25p 27.30p 27.50p 42368
06/06/2022 28.65p 28.65p 27.53p 28.25p 121981
01/06/2022 28.65p 28.65p 27.96p 28.65p 6681
31/05/2022 28.40p 28.65p 27.81p 28.65p 62796
27/05/2022 28.75p 29.00p 28.50p 28.75p 10314
26/05/2022 31.25p 31.25p 28.75p 28.75p 238537
25/05/2022 29.00p 31.63p 28.00p 31.25p 438567
24/05/2022 29.00p 29.00p 28.13p 29.00p 11734
23/05/2022 29.50p 29.50p 27.76p 29.00p 71900
20/05/2022 29.50p 29.60p 29.20p 29.50p 35606
19/05/2022 32.00p 32.00p 28.00p 29.50p 522223
18/05/2022 31.00p 31.30p 29.00p 30.50p 351123
17/05/2022 31.50p 31.50p 30.00p 31.00p 96886
16/05/2022 31.50p 31.50p 30.81p 31.50p 41000
13/05/2022 30.75p 31.90p 30.75p 31.50p 99556
12/05/2022 30.75p 31.42p 30.27p 30.75p 322578
11/05/2022 30.75p 31.25p 30.31p 30.75p 33823
10/05/2022 30.75p 31.25p 30.05p 30.75p 48453
09/05/2022 31.75p 32.50p 30.59p 30.75p 82538
06/05/2022 32.50p 33.00p 31.02p 31.75p 148874
05/05/2022 32.75p 32.75p 32.35p 32.50p 25250
04/05/2022 32.75p 33.00p 32.00p 32.75p 186546
03/05/2022 32.75p 33.10p 32.00p 32.75p 66514
29/04/2022 32.00p 33.20p 31.44p 32.75p 159431
28/04/2022 32.90p 32.90p 31.55p 32.00p 132140
27/04/2022 32.50p 33.00p 30.89p 32.90p 469656
26/04/2022 30.25p 32.18p 29.80p 30.25p 102486
25/04/2022 30.00p 30.80p 29.10p 30.25p 190041

*Close Price adjusted for both dividends and splits