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 |
|---|---|---|---|---|---|
| 26/03/2020 | 12.25p | 12.25p | 10.50p | 12.00p | 25743 |
| 25/03/2020 | 11.75p | 12.25p | 10.50p | 12.25p | 34881 |
| 24/03/2020 | 11.50p | 11.50p | 11.25p | 11.50p | 8733 |
| 23/03/2020 | 11.25p | 13.00p | 11.12p | 11.50p | 239916 |
| 20/03/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/03/2020 | 11.25p | 11.35p | 11.00p | 11.25p | 25066 |
| 18/03/2020 | 11.25p | 11.37p | 11.00p | 11.25p | 52369 |
| 17/03/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 16/03/2020 | 14.50p | 15.00p | 11.00p | 11.25p | 320965 |
| 13/03/2020 | 14.25p | 14.60p | 14.25p | 14.50p | 13341 |
| 12/03/2020 | 14.25p | 14.25p | 13.50p | 14.25p | 3814 |
| 11/03/2020 | 14.50p | 14.50p | 13.52p | 14.25p | 26305 |
| 10/03/2020 | 14.25p | 14.50p | 14.25p | 14.50p | 10000 |
| 09/03/2020 | 14.75p | 14.75p | 13.10p | 14.25p | 20062 |
| 06/03/2020 | 14.50p | 15.50p | 14.00p | 14.75p | 14464 |
| 05/03/2020 | 16.00p | 16.00p | 13.80p | 14.25p | 120227 |
| 04/03/2020 | 17.00p | 17.00p | 15.20p | 16.00p | 10000 |
| 03/03/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/03/2020 | 17.00p | 17.00p | 16.02p | 17.00p | 6000 |
| 28/02/2020 | 17.25p | 17.25p | 16.50p | 17.00p | 7340 |
| 27/02/2020 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 26/02/2020 | 19.70p | 19.98p | 17.00p | 17.25p | 66041 |
| 25/02/2020 | 20.00p | 20.00p | 19.00p | 19.70p | 5000 |
| 24/02/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/02/2020 | 21.00p | 21.00p | 19.00p | 20.00p | 34975 |
| 20/02/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 2165 |
| 19/02/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 1653 |
| 18/02/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/02/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 39192 |
| 14/02/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/02/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 3172 |
| 12/02/2020 | 21.20p | 21.20p | 20.40p | 21.20p | 15916 |
| 11/02/2020 | 21.20p | 21.20p | 20.40p | 21.20p | 62781 |
| 10/02/2020 | 21.20p | 21.20p | 21.20p | 21.20p | 0 |
| 07/02/2020 | 21.20p | 21.20p | 21.20p | 21.20p | 0 |
| 06/02/2020 | 21.30p | 21.50p | 21.00p | 21.20p | 56907 |
| 05/02/2020 | 22.50p | 22.50p | 21.00p | 21.30p | 41299 |
| 04/02/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 5000 |
| 03/02/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 8000 |
| 31/01/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/01/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/01/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 5951 |
| 28/01/2020 | 22.50p | 22.50p | 22.38p | 22.50p | 5000 |
| 27/01/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 25191 |
| 24/01/2020 | 20.50p | 22.51p | 19.44p | 22.50p | 301974 |
| 23/01/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/01/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 16500 |
| 21/01/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 8700 |
| 20/01/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 25000 |
| 17/01/2020 | 25.50p | 25.50p | 25.47p | 25.50p | 150 |
| 16/01/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 16500 |
| 15/01/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 5135 |
| 14/01/2020 | 25.70p | 25.70p | 25.50p | 25.50p | 0 |
| 13/01/2020 | 26.00p | 26.00p | 25.10p | 25.70p | 23629 |
| 10/01/2020 | 26.00p | 26.00p | 25.65p | 26.00p | 17000 |
| 09/01/2020 | 26.20p | 26.20p | 25.70p | 26.00p | 14546 |
| 08/01/2020 | 26.20p | 26.20p | 26.20p | 26.20p | 0 |
| 07/01/2020 | 26.50p | 26.50p | 26.00p | 26.20p | 37658 |
| 06/01/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/01/2020 | 26.50p | 26.50p | 26.00p | 26.50p | 15000 |
| 02/01/2020 | 26.50p | 26.50p | 26.00p | 26.50p | 22660 |
| 01/01/2020 | 26.50p | 26.50p | 26.00p | 26.50p | 33442 |
| 31/12/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 33442 |
| 30/12/2019 | 26.50p | 26.60p | 25.43p | 26.50p | 17000 |
| 27/12/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/12/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/12/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/12/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/12/2019 | 26.50p | 26.50p | 26.01p | 26.50p | 404 |
| 20/12/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/12/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 8598 |
| 18/12/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/12/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 3251 |
| 16/12/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 11923 |
| 13/12/2019 | 26.40p | 26.75p | 26.40p | 26.50p | 25000 |
| 12/12/2019 | 26.40p | 26.40p | 25.82p | 26.40p | 84392 |
| 11/12/2019 | 26.40p | 26.40p | 25.82p | 26.40p | 10000 |
| 10/12/2019 | 25.90p | 26.40p | 25.90p | 26.40p | 165000 |
| 09/12/2019 | 25.90p | 25.90p | 25.80p | 25.90p | 31172 |
| 06/12/2019 | 25.90p | 25.90p | 25.90p | 25.90p | 0 |
| 05/12/2019 | 25.70p | 25.99p | 25.70p | 25.90p | 31236 |
| 04/12/2019 | 25.70p | 25.90p | 25.40p | 25.70p | 11182 |
| 03/12/2019 | 25.70p | 25.70p | 25.56p | 25.70p | 5555 |
| 02/12/2019 | 25.50p | 26.40p | 25.50p | 25.70p | 37964 |
| 29/11/2019 | 25.00p | 26.00p | 25.00p | 25.50p | 20000 |
| 28/11/2019 | 24.00p | 25.00p | 24.00p | 24.50p | 102000 |
| 27/11/2019 | 23.50p | 24.00p | 23.00p | 24.00p | 60313 |
| 26/11/2019 | 24.50p | 24.50p | 20.00p | 23.50p | 7795580 |
| 25/11/2019 | 25.00p | 25.00p | 23.00p | 24.50p | 15000 |
| 22/11/2019 | 25.00p | 25.00p | 23.00p | 25.00p | 20000 |
| 21/11/2019 | 24.00p | 25.00p | 23.03p | 25.00p | 30055 |
| 20/11/2019 | 24.00p | 24.50p | 23.50p | 24.00p | 600021 |
| 19/11/2019 | 24.00p | 24.75p | 24.00p | 24.00p | 965 |
| 18/11/2019 | 26.00p | 26.00p | 24.00p | 24.00p | 9880 |
| 15/11/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 3132 |
| 14/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/11/2019 | 26.00p | 26.50p | 25.00p | 26.00p | 9537 |
| 12/11/2019 | 26.50p | 26.50p | 25.33p | 26.00p | 3704 |
| 11/11/2019 | 27.50p | 27.50p | 26.50p | 26.50p | 0 |
| 08/11/2019 | 26.50p | 26.50p | 25.33p | 26.50p | 1000 |
| 07/11/2019 | 27.50p | 27.50p | 26.50p | 26.50p | 30000 |
| 06/11/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/11/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/11/2019 | 27.50p | 27.50p | 25.70p | 27.50p | 8239 |
| 01/11/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/10/2019 | 26.50p | 27.70p | 26.50p | 27.50p | 45000 |
| 30/10/2019 | 26.50p | 26.75p | 26.50p | 26.50p | 1841 |
| 29/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/10/2019 | 26.50p | 26.50p | 25.50p | 26.50p | 5000 |
| 25/10/2019 | 26.50p | 27.50p | 26.50p | 26.50p | 2672 |
| 24/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 34504 |
| 23/10/2019 | 26.50p | 26.50p | 26.20p | 26.50p | 10000 |
| 22/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/10/2019 | 26.50p | 27.50p | 26.50p | 26.50p | 28866 |
| 16/10/2019 | 27.00p | 27.00p | 26.00p | 26.50p | 7430 |
| 15/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/10/2019 | 26.50p | 27.10p | 25.25p | 26.50p | 13643 |
| 07/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/10/2019 | 26.50p | 26.80p | 26.50p | 26.50p | 10000 |
| 30/09/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/09/2019 | 26.50p | 26.50p | 25.30p | 26.50p | 42000 |
| 26/09/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 53156 |
| 25/09/2019 | 26.50p | 27.50p | 26.50p | 26.50p | 272 |
| 24/09/2019 | 24.50p | 27.25p | 24.50p | 26.50p | 64356 |
| 23/09/2019 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 20/09/2019 | 23.50p | 24.67p | 23.50p | 23.50p | 2276 |
| 19/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 13144 |
| 17/09/2019 | 23.50p | 23.50p | 22.77p | 23.50p | 21959 |
| 16/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/09/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 2409 |
| 12/09/2019 | 23.00p | 24.85p | 23.00p | 23.50p | 2000 |
| 11/09/2019 | 22.50p | 23.00p | 22.50p | 23.00p | 25000 |
| 10/09/2019 | 22.50p | 23.50p | 21.30p | 22.50p | 11500 |
| 09/09/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/09/2019 | 24.50p | 24.50p | 22.94p | 23.00p | 136264 |
| 05/09/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/09/2019 | 24.50p | 26.00p | 23.05p | 24.50p | 4475 |
| 03/09/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/09/2019 | 24.50p | 24.50p | 23.55p | 24.50p | 859 |
| 30/08/2019 | 24.50p | 27.00p | 24.50p | 24.50p | 10000 |
| 29/08/2019 | 24.50p | 27.00p | 24.50p | 24.50p | 10180 |
| 28/08/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/08/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/08/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/08/2019 | 24.50p | 27.00p | 24.50p | 24.50p | 29675 |
| 21/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 9628 |
| 16/08/2019 | 26.00p | 26.00p | 25.80p | 26.00p | 19284 |
| 15/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 7312 |
| 14/08/2019 | 26.00p | 26.00p | 25.80p | 26.00p | 1938 |
| 13/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 38568 |
| 12/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 0 |
| 08/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 5190 |
| 02/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 6000 |
| 01/08/2019 | 26.00p | 26.20p | 25.20p | 26.00p | 31728 |
| 31/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/07/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 24850 |
| 26/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/07/2019 | 26.00p | 26.00p | 25.42p | 26.00p | 10000 |
| 24/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/07/2019 | 26.50p | 26.50p | 26.00p | 26.00p | 22775 |
| 18/07/2019 | 26.50p | 26.50p | 26.05p | 26.50p | 19194 |
| 17/07/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 16/07/2019 | 26.00p | 26.87p | 25.55p | 26.00p | 11162 |
| 15/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 35000 |
| 12/07/2019 | 26.50p | 26.50p | 24.00p | 26.00p | 30468 |
| 11/07/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 25475 |
| 10/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/07/2019 | 26.50p | 26.69p | 26.50p | 26.50p | 1923 |
| 08/07/2019 | 26.50p | 26.69p | 26.00p | 26.50p | 3564 |
| 05/07/2019 | 26.50p | 26.69p | 26.50p | 26.50p | 1923 |
| 04/07/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 2583 |
| 03/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/07/2019 | 26.50p | 26.69p | 26.50p | 26.50p | 840 |
| 01/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/06/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 35150 |
| 27/06/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/06/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 50000 |
| 25/06/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/06/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/06/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 2000 |
| 20/06/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 14766 |
*Close Price adjusted for both dividends and splits