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 |
|---|---|---|---|---|---|
| 06/01/2021 | 14.75p | 15.49p | 14.72p | 15.00p | 264137 |
| 05/01/2021 | 16.50p | 17.45p | 14.20p | 14.75p | 1003329 |
| 04/01/2021 | 12.75p | 15.20p | 12.75p | 14.50p | 922163 |
| 31/12/2020 | 12.10p | 13.50p | 11.80p | 12.75p | 1069367 |
| 30/12/2020 | 11.25p | 12.50p | 11.25p | 12.10p | 147209 |
| 29/12/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 24/12/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 23/12/2020 | 11.25p | 11.25p | 10.76p | 11.25p | 5000 |
| 22/12/2020 | 11.00p | 11.50p | 11.00p | 11.25p | 51661 |
| 21/12/2020 | 11.75p | 11.75p | 10.60p | 11.00p | 215123 |
| 18/12/2020 | 11.75p | 12.13p | 11.09p | 11.75p | 29388 |
| 17/12/2020 | 12.00p | 12.00p | 11.75p | 11.75p | 0 |
| 16/12/2020 | 12.00p | 12.20p | 12.00p | 12.00p | 0 |
| 15/12/2020 | 12.00p | 12.20p | 12.00p | 12.20p | 40000 |
| 14/12/2020 | 12.00p | 12.00p | 11.50p | 12.00p | 28661 |
| 11/12/2020 | 12.00p | 12.00p | 11.51p | 12.00p | 23595 |
| 10/12/2020 | 12.00p | 12.35p | 12.00p | 12.00p | 150062 |
| 09/12/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 70072 |
| 08/12/2020 | 12.00p | 12.00p | 11.51p | 12.00p | 52828 |
| 07/12/2020 | 12.00p | 12.35p | 11.54p | 12.00p | 17775 |
| 04/12/2020 | 11.50p | 12.44p | 11.00p | 12.00p | 612514 |
| 03/12/2020 | 11.50p | 12.00p | 10.90p | 10.90p | 130527 |
| 02/12/2020 | 11.50p | 11.88p | 11.50p | 11.50p | 562229 |
| 01/12/2020 | 11.50p | 11.50p | 11.09p | 11.50p | 422 |
| 30/11/2020 | 11.50p | 11.50p | 11.01p | 11.50p | 10000 |
| 27/11/2020 | 11.25p | 12.40p | 11.00p | 11.50p | 702094 |
| 26/11/2020 | 11.25p | 11.25p | 10.50p | 11.25p | 139321 |
| 25/11/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 24/11/2020 | 11.00p | 11.48p | 10.75p | 11.25p | 289554 |
| 23/11/2020 | 11.25p | 11.49p | 11.00p | 11.00p | 163516 |
| 20/11/2020 | 12.00p | 12.00p | 10.90p | 11.25p | 232806 |
| 19/11/2020 | 12.00p | 12.37p | 12.00p | 12.00p | 21390 |
| 18/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/11/2020 | 12.00p | 12.10p | 12.00p | 12.00p | 188 |
| 16/11/2020 | 12.00p | 12.45p | 12.00p | 12.00p | 16746 |
| 13/11/2020 | 12.00p | 12.50p | 12.00p | 12.00p | 23023 |
| 12/11/2020 | 12.00p | 12.10p | 12.00p | 12.00p | 2856 |
| 10/11/2020 | 11.00p | 12.13p | 11.00p | 11.75p | 60554 |
| 09/11/2020 | 10.75p | 10.80p | 10.75p | 10.75p | 15000 |
| 06/11/2020 | 10.50p | 10.88p | 10.25p | 10.75p | 55593 |
| 05/11/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/11/2020 | 10.50p | 10.80p | 10.50p | 10.50p | 30000 |
| 03/11/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/11/2020 | 10.50p | 10.50p | 10.20p | 10.50p | 25000 |
| 30/10/2020 | 10.50p | 10.90p | 10.50p | 10.50p | 5085 |
| 29/10/2020 | 10.50p | 11.00p | 9.50p | 10.50p | 66637 |
| 28/10/2020 | 12.00p | 12.00p | 10.50p | 10.50p | 20000 |
| 27/10/2020 | 12.00p | 12.00p | 11.20p | 12.00p | 11000 |
| 26/10/2020 | 12.25p | 12.25p | 11.65p | 12.00p | 18000 |
| 23/10/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/10/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/10/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/10/2020 | 12.25p | 12.25p | 11.60p | 12.25p | 68303 |
| 19/10/2020 | 12.25p | 12.25p | 11.65p | 12.25p | 1735 |
| 16/10/2020 | 12.25p | 12.25p | 11.82p | 12.25p | 19464 |
| 15/10/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 14/10/2020 | 12.25p | 12.25p | 11.63p | 12.25p | 15400 |
| 13/10/2020 | 12.25p | 12.25p | 11.50p | 12.25p | 17311 |
| 12/10/2020 | 12.75p | 12.75p | 12.10p | 12.25p | 22267 |
| 09/10/2020 | 11.50p | 12.75p | 11.50p | 12.75p | 34703 |
| 08/10/2020 | 11.50p | 11.99p | 11.50p | 11.50p | 5000 |
| 07/10/2020 | 11.50p | 12.00p | 11.00p | 11.50p | 203455 |
| 06/10/2020 | 11.50p | 11.95p | 11.25p | 11.50p | 75000 |
| 05/10/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/10/2020 | 11.50p | 11.95p | 11.50p | 11.50p | 2042 |
| 01/10/2020 | 12.25p | 12.25p | 11.50p | 11.50p | 22116 |
| 30/09/2020 | 12.25p | 12.25p | 11.70p | 12.25p | 20000 |
| 29/09/2020 | 12.75p | 12.75p | 12.25p | 12.25p | 0 |
| 28/09/2020 | 13.00p | 13.00p | 12.02p | 12.75p | 45000 |
| 25/09/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 25364 |
| 24/09/2020 | 12.75p | 13.00p | 12.25p | 13.00p | 10000 |
| 23/09/2020 | 12.25p | 12.85p | 12.25p | 12.75p | 7500 |
| 22/09/2020 | 12.25p | 12.85p | 11.91p | 12.25p | 10500 |
| 21/09/2020 | 11.00p | 12.60p | 11.00p | 12.25p | 275100 |
| 18/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/09/2020 | 11.00p | 11.70p | 11.00p | 11.00p | 5141 |
| 16/09/2020 | 11.50p | 11.86p | 10.25p | 11.00p | 46269 |
| 15/09/2020 | 11.00p | 11.90p | 11.00p | 11.50p | 82658 |
| 14/09/2020 | 11.00p | 11.00p | 10.00p | 11.00p | 5300 |
| 11/09/2020 | 11.00p | 11.80p | 10.00p | 11.00p | 28743 |
| 10/09/2020 | 13.00p | 13.00p | 11.00p | 11.00p | 255464 |
| 09/09/2020 | 13.00p | 13.00p | 12.10p | 13.00p | 10884 |
| 08/09/2020 | 13.00p | 13.80p | 13.00p | 13.00p | 20000 |
| 07/09/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/09/2020 | 13.50p | 13.50p | 12.10p | 13.00p | 10000 |
| 03/09/2020 | 13.50p | 14.64p | 13.50p | 13.50p | 19611 |
| 02/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/09/2020 | 13.50p | 13.50p | 12.10p | 13.50p | 7826 |
| 28/08/2020 | 13.50p | 13.50p | 12.10p | 13.50p | 9000 |
| 27/08/2020 | 12.50p | 14.70p | 12.03p | 13.50p | 82565 |
| 26/08/2020 | 12.50p | 12.60p | 11.70p | 12.50p | 90330 |
| 25/08/2020 | 12.50p | 12.65p | 12.00p | 12.50p | 44495 |
| 24/08/2020 | 12.50p | 12.50p | 12.01p | 12.50p | 3064 |
| 21/08/2020 | 12.75p | 12.80p | 11.52p | 12.50p | 57164 |
| 20/08/2020 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 19/08/2020 | 14.00p | 14.00p | 12.00p | 12.75p | 37537 |
| 18/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/08/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/08/2020 | 14.75p | 14.75p | 13.10p | 14.00p | 58661 |
| 12/08/2020 | 15.00p | 15.00p | 13.50p | 14.75p | 16369 |
| 11/08/2020 | 15.00p | 15.00p | 14.00p | 15.00p | 1032842 |
| 10/08/2020 | 15.00p | 15.00p | 14.00p | 15.00p | 133109 |
| 07/08/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/08/2020 | 15.00p | 15.00p | 14.00p | 15.00p | 10000 |
| 05/08/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/08/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/08/2020 | 15.00p | 15.00p | 14.50p | 15.00p | 150000 |
| 31/07/2020 | 14.25p | 15.00p | 14.00p | 15.00p | 43941 |
| 30/07/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 25000 |
| 29/07/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 8337 |
| 28/07/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 7518 |
| 27/07/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/07/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 12840 |
| 23/07/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 950 |
| 22/07/2020 | 14.25p | 14.25p | 14.06p | 14.25p | 184000 |
| 21/07/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/07/2020 | 14.25p | 14.50p | 14.10p | 14.25p | 4342 |
| 17/07/2020 | 14.25p | 14.25p | 14.10p | 14.25p | 1923 |
| 16/07/2020 | 14.25p | 14.25p | 14.10p | 14.25p | 1200 |
| 15/07/2020 | 14.25p | 14.25p | 14.10p | 14.25p | 8200 |
| 14/07/2020 | 14.25p | 14.70p | 14.13p | 14.25p | 21923 |
| 13/07/2020 | 14.25p | 14.25p | 14.13p | 14.25p | 4094 |
| 10/07/2020 | 14.25p | 14.25p | 14.13p | 14.25p | 103798 |
| 09/07/2020 | 14.25p | 14.25p | 14.13p | 14.25p | 400 |
| 08/07/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/07/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 84158 |
| 06/07/2020 | 14.25p | 14.25p | 14.13p | 14.25p | 42196 |
| 03/07/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 02/07/2020 | 14.25p | 14.50p | 14.25p | 14.25p | 3000 |
| 01/07/2020 | 14.25p | 14.25p | 14.05p | 14.25p | 121694 |
| 30/06/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 5000 |
| 29/06/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 8963 |
| 26/06/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 78310 |
| 25/06/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/06/2020 | 14.25p | 14.40p | 14.25p | 14.25p | 3425 |
| 23/06/2020 | 15.00p | 15.00p | 14.25p | 14.25p | 413507 |
| 22/06/2020 | 15.00p | 15.15p | 14.62p | 15.00p | 3768 |
| 19/06/2020 | 15.00p | 15.17p | 14.62p | 15.00p | 112152 |
| 18/06/2020 | 15.00p | 15.00p | 14.72p | 15.00p | 72741 |
| 17/06/2020 | 15.25p | 15.35p | 15.00p | 15.00p | 63656 |
| 16/06/2020 | 15.75p | 15.75p | 15.00p | 15.25p | 15354 |
| 15/06/2020 | 16.25p | 16.25p | 15.00p | 15.75p | 73035 |
| 12/06/2020 | 16.25p | 16.25p | 16.00p | 16.25p | 25227 |
| 11/06/2020 | 16.25p | 16.72p | 16.00p | 16.25p | 27985 |
| 10/06/2020 | 16.25p | 17.00p | 15.83p | 16.25p | 162683 |
| 09/06/2020 | 16.25p | 16.40p | 15.83p | 16.25p | 151345 |
| 08/06/2020 | 15.25p | 16.25p | 15.14p | 16.25p | 120278 |
| 05/06/2020 | 18.00p | 19.55p | 13.00p | 14.50p | 695717 |
| 04/06/2020 | 12.75p | 20.00p | 12.55p | 18.00p | 390816 |
| 03/06/2020 | 12.75p | 13.00p | 12.55p | 12.75p | 24290 |
| 02/06/2020 | 12.75p | 12.75p | 12.50p | 12.75p | 24000 |
| 01/06/2020 | 12.75p | 12.94p | 12.50p | 12.75p | 7346 |
| 01/06/2020 | 12.75p | 12.94p | 12.50p | 12.75p | 7346 |
| 01/06/2020 | 12.75p | 12.94p | 12.50p | 12.75p | 7346 |
| 29/05/2020 | 13.20p | 13.20p | 12.56p | 12.75p | 8502 |
| 28/05/2020 | 13.20p | 13.20p | 13.20p | 13.20p | 0 |
| 27/05/2020 | 13.20p | 13.97p | 12.40p | 13.20p | 190968 |
| 26/05/2020 | 13.20p | 13.44p | 12.56p | 13.20p | 3795 |
| 25/05/2020 | 13.20p | 13.60p | 12.43p | 13.20p | 146512 |
| 22/05/2020 | 13.20p | 13.60p | 12.43p | 13.20p | 146512 |
| 21/05/2020 | 11.75p | 13.87p | 11.50p | 13.20p | 138338 |
| 20/05/2020 | 11.75p | 11.75p | 11.51p | 11.75p | 2660 |
| 19/05/2020 | 11.75p | 12.00p | 11.50p | 11.75p | 117141 |
| 18/05/2020 | 9.75p | 12.00p | 9.75p | 11.75p | 224801 |
| 15/05/2020 | 9.75p | 10.35p | 9.09p | 9.75p | 121419 |
| 14/05/2020 | 10.25p | 10.28p | 9.25p | 9.75p | 32039 |
| 13/05/2020 | 10.50p | 10.90p | 9.50p | 10.25p | 91594 |
| 12/05/2020 | 10.50p | 10.50p | 10.10p | 10.50p | 1327500 |
| 11/05/2020 | 10.50p | 10.90p | 10.00p | 10.50p | 126725 |
| 08/05/2020 | 10.50p | 10.50p | 10.01p | 10.50p | 3975 |
| 07/05/2020 | 10.50p | 10.50p | 10.01p | 10.50p | 3975 |
| 06/05/2020 | 10.75p | 10.75p | 10.50p | 10.50p | 25000 |
| 05/05/2020 | 10.50p | 10.90p | 10.50p | 10.75p | 136691 |
| 04/05/2020 | 9.50p | 11.00p | 9.50p | 10.50p | 162873 |
| 01/05/2020 | 10.25p | 10.25p | 8.52p | 9.50p | 47250 |
| 30/04/2020 | 10.25p | 10.48p | 10.01p | 10.25p | 64436 |
| 29/04/2020 | 8.25p | 9.50p | 8.25p | 9.25p | 94998 |
| 28/04/2020 | 9.50p | 9.50p | 8.00p | 8.25p | 94709 |
| 27/04/2020 | 9.50p | 9.50p | 9.35p | 9.50p | 2000 |
| 24/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/04/2020 | 9.50p | 9.50p | 9.40p | 9.50p | 5000 |
| 21/04/2020 | 9.75p | 9.75p | 9.00p | 9.50p | 3359 |
| 20/04/2020 | 10.25p | 10.25p | 9.10p | 9.75p | 11985 |
| 17/04/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/04/2020 | 10.25p | 10.50p | 10.25p | 10.25p | 3000 |
| 15/04/2020 | 10.25p | 10.50p | 9.50p | 10.25p | 3257 |
| 14/04/2020 | 10.25p | 10.85p | 10.25p | 10.25p | 940 |
| 13/04/2020 | 9.75p | 10.25p | 9.50p | 10.25p | 42965 |
| 10/04/2020 | 9.75p | 10.25p | 9.50p | 10.25p | 42965 |
| 09/04/2020 | 9.75p | 10.25p | 9.50p | 10.25p | 42965 |
| 08/04/2020 | 10.25p | 10.25p | 9.75p | 9.75p | 50000 |
| 07/04/2020 | 10.25p | 10.25p | 10.17p | 10.25p | 935 |
| 06/04/2020 | 12.00p | 12.00p | 9.80p | 10.25p | 87386 |
| 03/04/2020 | 11.50p | 11.50p | 11.01p | 11.50p | 18423 |
| 02/04/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 56496 |
| 01/04/2020 | 11.50p | 11.50p | 11.25p | 11.50p | 738 |
| 31/03/2020 | 11.75p | 11.75p | 11.00p | 11.50p | 38838 |
| 30/03/2020 | 12.00p | 12.00p | 11.00p | 11.75p | 5500 |
| 27/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
*Close Price adjusted for both dividends and splits