GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/01/2022 30.80p 30.80p 29.55p 30.00p 249511
20/01/2022 32.40p 32.56p 30.38p 30.80p 319464
19/01/2022 30.50p 32.98p 29.03p 32.40p 797463
18/01/2022 31.50p 31.50p 30.01p 30.50p 101473
17/01/2022 31.50p 31.50p 31.10p 31.50p 44388
14/01/2022 32.20p 32.20p 31.00p 31.50p 358623
13/01/2022 33.70p 33.70p 32.00p 32.20p 74830
12/01/2022 34.00p 34.50p 33.01p 33.70p 212011
10/01/2022 33.50p 34.99p 33.50p 34.30p 268519
07/01/2022 31.80p 34.00p 31.63p 33.50p 182088
06/01/2022 32.30p 32.44p 31.67p 31.80p 126334
05/01/2022 32.00p 32.30p 31.00p 32.30p 153831
04/01/2022 33.80p 33.80p 31.10p 32.20p 211328
31/12/2021 34.00p 34.00p 33.40p 33.80p 1981
30/12/2021 34.00p 34.09p 33.30p 34.00p 46122
29/12/2021 34.00p 34.29p 33.61p 34.00p 304824
24/12/2021 34.20p 34.38p 33.40p 33.60p 109025
23/12/2021 33.70p 34.90p 33.40p 34.20p 202498
22/12/2021 30.70p 34.00p 30.60p 33.70p 211190
21/12/2021 31.20p 31.30p 30.10p 30.70p 83136
20/12/2021 33.00p 33.44p 31.10p 31.20p 247136
17/12/2021 32.50p 33.70p 32.22p 33.00p 145615
16/12/2021 34.00p 34.00p 32.00p 32.50p 321501
15/12/2021 34.00p 34.24p 33.30p 34.00p 220662
14/12/2021 36.00p 37.00p 33.00p 34.00p 650219
13/12/2021 33.20p 33.32p 32.25p 32.50p 108364
10/12/2021 34.00p 34.94p 33.00p 33.20p 427642
09/12/2021 32.70p 36.90p 32.70p 34.50p 1248385
08/12/2021 32.50p 33.50p 32.25p 32.70p 133140
07/12/2021 32.50p 33.09p 32.10p 32.50p 236655
06/12/2021 32.00p 33.00p 31.50p 32.50p 115362
03/12/2021 29.20p 33.60p 29.00p 32.00p 590348
02/12/2021 30.30p 30.30p 29.00p 29.20p 94693
01/12/2021 30.30p 30.30p 29.61p 30.30p 129813
30/11/2021 29.40p 30.90p 29.40p 30.30p 365758
29/11/2021 30.50p 32.00p 29.00p 29.40p 592085
26/11/2021 33.30p 33.30p 29.00p 30.50p 777684
25/11/2021 33.50p 34.73p 33.00p 33.30p 108639
24/11/2021 36.50p 36.50p 33.50p 33.50p 268603
23/11/2021 34.00p 37.82p 34.00p 36.50p 519909
22/11/2021 34.00p 34.96p 34.00p 34.00p 56494
19/11/2021 34.50p 34.75p 33.35p 34.00p 160155
18/11/2021 37.00p 37.19p 33.60p 34.50p 346465
17/11/2021 35.00p 37.28p 35.00p 37.00p 305724
16/11/2021 34.00p 36.98p 33.10p 35.00p 663166
15/11/2021 30.50p 38.00p 30.50p 34.00p 3004337
12/11/2021 28.50p 29.98p 27.00p 29.00p 91026
11/11/2021 28.00p 30.95p 28.00p 28.50p 449356
10/11/2021 27.00p 28.98p 26.80p 28.00p 101060
09/11/2021 29.00p 29.00p 26.10p 27.00p 329648
08/11/2021 29.20p 29.90p 28.40p 29.00p 143451
05/11/2021 29.20p 29.88p 28.60p 29.20p 137864
04/11/2021 29.20p 29.46p 28.46p 29.20p 153933
03/11/2021 27.60p 29.90p 27.20p 29.20p 278528
02/11/2021 29.80p 30.58p 27.60p 27.60p 559469
01/11/2021 28.50p 30.90p 28.50p 29.80p 909527
29/10/2021 27.50p 28.89p 26.60p 28.50p 303448
28/10/2021 27.80p 27.90p 26.52p 27.50p 169851
27/10/2021 27.80p 28.54p 27.08p 27.80p 172743
26/10/2021 28.00p 28.80p 26.24p 27.80p 193500
25/10/2021 27.50p 28.40p 27.00p 28.00p 139851
22/10/2021 28.50p 28.82p 25.00p 27.50p 404035
21/10/2021 29.50p 29.50p 28.00p 28.50p 84413
20/10/2021 28.50p 30.00p 28.00p 29.50p 294184
19/10/2021 27.50p 28.91p 26.50p 28.50p 468926
18/10/2021 25.80p 27.97p 25.03p 27.50p 337685
15/10/2021 24.50p 27.00p 24.30p 25.80p 341334
14/10/2021 24.60p 25.00p 24.23p 24.60p 287049
13/10/2021 26.10p 26.10p 24.40p 24.60p 78021
12/10/2021 26.10p 26.23p 25.20p 26.10p 51321
11/10/2021 25.50p 27.40p 25.10p 26.10p 237753
08/10/2021 25.50p 26.00p 25.10p 25.50p 54295
07/10/2021 24.50p 25.55p 23.81p 25.50p 413558
06/10/2021 22.50p 24.59p 21.01p 24.30p 280390
05/10/2021 21.50p 22.80p 21.50p 22.50p 64395
04/10/2021 22.00p 22.00p 21.00p 21.50p 133558
01/10/2021 22.50p 23.00p 21.00p 22.00p 167211
30/09/2021 21.20p 23.00p 21.20p 22.50p 579833
29/09/2021 19.20p 21.90p 19.20p 21.20p 246698
28/09/2021 19.20p 20.00p 19.00p 19.20p 14005
27/09/2021 18.75p 19.50p 18.60p 19.20p 23972
24/09/2021 18.75p 19.50p 18.30p 18.75p 94631
23/09/2021 19.50p 19.50p 18.30p 18.75p 77725
22/09/2021 19.50p 19.70p 19.02p 19.50p 141490
21/09/2021 19.20p 20.00p 19.00p 19.50p 91386
20/09/2021 18.50p 19.70p 18.05p 19.20p 247626
17/09/2021 18.75p 19.00p 17.60p 18.50p 186104
16/09/2021 18.75p 18.75p 18.08p 18.75p 30890
15/09/2021 18.75p 19.00p 18.11p 18.75p 119375
14/09/2021 19.00p 19.70p 18.26p 18.75p 145191
13/09/2021 20.50p 20.70p 17.51p 19.00p 444796
10/09/2021 21.00p 21.00p 20.00p 20.50p 30687
09/09/2021 21.00p 21.00p 20.08p 21.00p 56255
08/09/2021 21.00p 21.90p 20.20p 21.00p 11270
07/09/2021 21.00p 21.90p 20.40p 21.00p 29121
06/09/2021 21.00p 21.50p 20.26p 21.00p 53000
03/09/2021 21.00p 21.00p 21.00p 21.00p 0
02/09/2021 21.30p 21.60p 20.77p 21.00p 22915
01/09/2021 21.20p 21.30p 20.42p 21.30p 212156
31/08/2021 21.20p 21.83p 20.70p 21.20p 48247
27/08/2021 21.00p 21.84p 21.00p 21.20p 12481
26/08/2021 21.30p 21.70p 20.61p 21.00p 217183
25/08/2021 21.30p 21.40p 20.90p 21.30p 80681
24/08/2021 21.30p 22.01p 20.61p 21.30p 247918
23/08/2021 21.30p 21.50p 20.61p 21.30p 100204
20/08/2021 21.00p 22.00p 20.15p 22.00p 110182
19/08/2021 20.50p 21.60p 20.15p 21.00p 72454
18/08/2021 21.30p 21.50p 20.10p 20.50p 449748
17/08/2021 21.30p 21.78p 20.85p 21.30p 106450
16/08/2021 21.80p 21.80p 20.85p 21.30p 38429
13/08/2021 21.80p 22.60p 21.02p 21.80p 113446
12/08/2021 21.80p 22.50p 21.02p 21.80p 72655
11/08/2021 21.80p 21.80p 21.02p 21.80p 11877
10/08/2021 21.80p 21.80p 21.02p 21.80p 94759
09/08/2021 21.80p 21.90p 21.02p 21.80p 47570
06/08/2021 21.80p 21.90p 21.16p 21.80p 12590
05/08/2021 21.80p 21.90p 21.15p 21.80p 122612
04/08/2021 21.60p 21.95p 21.00p 21.80p 138175
03/08/2021 21.60p 22.00p 21.12p 21.60p 21910
02/08/2021 21.60p 22.10p 21.11p 21.60p 97023
30/07/2021 21.60p 22.55p 21.00p 21.60p 76360
29/07/2021 21.80p 22.50p 21.00p 21.60p 155790
28/07/2021 23.20p 23.20p 20.50p 21.80p 522270
27/07/2021 23.20p 23.20p 23.20p 23.20p 0
26/07/2021 22.50p 23.20p 22.00p 23.20p 101848
23/07/2021 23.20p 23.45p 22.05p 22.50p 149019
22/07/2021 23.20p 23.70p 22.60p 23.20p 23018
21/07/2021 22.50p 23.20p 21.36p 23.20p 142202
20/07/2021 22.50p 22.50p 22.22p 22.50p 14477
19/07/2021 22.50p 22.90p 22.10p 22.50p 418728
16/07/2021 24.00p 24.00p 22.02p 22.50p 29151
15/07/2021 23.50p 25.00p 23.01p 25.00p 42603
14/07/2021 24.80p 25.60p 23.10p 23.50p 142435
13/07/2021 24.80p 24.80p 24.02p 24.80p 56395
12/07/2021 24.80p 25.07p 24.20p 24.80p 24513
09/07/2021 24.80p 24.80p 24.20p 24.80p 19000
08/07/2021 24.80p 25.12p 24.20p 24.80p 11771
07/07/2021 24.70p 25.28p 23.00p 24.80p 171031
06/07/2021 26.00p 26.68p 23.60p 24.70p 353108
05/07/2021 25.00p 25.26p 24.26p 25.00p 3152
02/07/2021 25.00p 25.80p 24.42p 25.00p 99046
01/07/2021 25.00p 25.76p 25.00p 25.00p 13105
30/06/2021 24.50p 25.90p 24.22p 25.00p 45059
29/06/2021 24.50p 24.70p 24.00p 24.50p 29269
28/06/2021 24.50p 24.50p 24.02p 24.50p 21346
25/06/2021 24.00p 24.90p 24.00p 24.50p 143724
24/06/2021 23.00p 24.98p 22.74p 24.00p 109310
23/06/2021 22.50p 24.00p 22.50p 23.00p 106020
22/06/2021 23.00p 23.15p 22.10p 22.50p 68755
21/06/2021 22.50p 23.40p 22.22p 23.00p 218583
18/06/2021 22.50p 23.70p 22.06p 22.50p 92847
17/06/2021 22.50p 23.00p 22.05p 22.50p 156181
16/06/2021 22.50p 23.00p 22.05p 22.50p 217679
15/06/2021 23.10p 23.10p 22.00p 22.50p 314297
14/06/2021 23.10p 23.70p 22.08p 23.10p 211070
11/06/2021 23.30p 23.50p 22.40p 23.10p 164288
10/06/2021 22.80p 23.50p 22.00p 23.50p 671098
09/06/2021 24.10p 24.10p 22.80p 22.80p 98897
08/06/2021 23.20p 24.10p 23.00p 24.10p 425978
07/06/2021 26.50p 26.50p 22.60p 23.20p 800014
04/06/2021 26.50p 26.50p 26.20p 26.50p 36196
03/06/2021 27.20p 27.20p 26.10p 26.50p 233994
02/06/2021 27.20p 27.23p 26.43p 27.20p 27128
01/06/2021 27.20p 27.30p 26.57p 27.20p 35915
28/05/2021 27.20p 27.50p 26.57p 27.20p 37142
27/05/2021 26.20p 27.98p 26.20p 27.20p 118010
26/05/2021 26.20p 26.78p 25.53p 26.20p 216102
25/05/2021 24.50p 26.87p 24.30p 26.20p 299006
24/05/2021 24.50p 24.72p 23.85p 24.50p 77075
21/05/2021 24.50p 24.79p 24.01p 24.50p 12711
20/05/2021 25.00p 25.66p 24.00p 24.50p 105916
19/05/2021 25.50p 25.50p 24.10p 25.00p 101101
18/05/2021 24.50p 25.81p 24.50p 25.50p 168082
17/05/2021 24.30p 24.90p 24.10p 24.50p 24137
14/05/2021 24.50p 25.95p 24.00p 24.30p 273157
13/05/2021 23.70p 24.20p 23.46p 24.50p 152746
12/05/2021 23.70p 24.00p 23.40p 23.70p 130886
11/05/2021 25.00p 25.00p 22.14p 23.70p 205579
10/05/2021 25.00p 25.50p 24.02p 25.00p 86464
07/05/2021 25.00p 25.80p 24.04p 25.00p 182821
06/05/2021 27.00p 27.19p 24.10p 25.00p 300112
05/05/2021 25.50p 30.90p 25.11p 27.00p 1934710
04/05/2021 24.90p 25.58p 23.20p 23.60p 260107
30/04/2021 24.20p 25.17p 23.00p 24.90p 117569
29/04/2021 24.00p 24.70p 23.42p 24.20p 94204
28/04/2021 24.20p 24.50p 23.30p 24.00p 153594
27/04/2021 23.70p 24.90p 23.20p 24.20p 275148
26/04/2021 24.50p 24.78p 23.02p 23.70p 325275
23/04/2021 24.80p 25.20p 24.00p 24.50p 70900
22/04/2021 24.50p 25.50p 24.00p 24.80p 468487
21/04/2021 23.50p 23.66p 23.00p 23.50p 57683
20/04/2021 23.50p 23.75p 23.01p 23.50p 49339
19/04/2021 25.20p 25.65p 23.03p 23.50p 157848
16/04/2021 25.20p 25.70p 24.40p 25.20p 89683
15/04/2021 23.20p 26.24p 22.13p 25.20p 554679
14/04/2021 23.50p 23.95p 22.45p 23.20p 642365
13/04/2021 24.00p 24.48p 23.01p 23.50p 217225
12/04/2021 24.50p 24.85p 23.20p 24.00p 249237
09/04/2021 24.70p 25.00p 23.58p 24.50p 324716
08/04/2021 25.70p 25.99p 24.25p 24.70p 161308

*Close Price adjusted for both dividends and splits