GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/09/2018 37.00p 37.00p 35.00p 36.00p 7979
31/08/2018 37.00p 37.00p 35.50p 37.00p 15682
30/08/2018 37.50p 38.00p 38.00p 38.00p 0
29/08/2018 38.00p 38.00p 37.00p 38.00p 33921
28/08/2018 38.00p 38.00p 36.20p 38.00p 14518
24/08/2018 38.00p 38.00p 38.00p 38.00p 50014
23/08/2018 38.00p 38.00p 38.00p 38.00p 2000
22/08/2018 38.00p 38.80p 38.00p 38.00p 15
21/08/2018 38.00p 38.00p 36.20p 38.00p 10327
20/08/2018 38.00p 38.00p 36.20p 38.00p 2528
17/08/2018 38.00p 38.00p 38.00p 38.00p 0
16/08/2018 36.50p 38.00p 36.50p 38.00p 2000
15/08/2018 36.50p 38.00p 36.50p 36.50p 10000
14/08/2018 36.50p 37.60p 36.50p 36.50p 2000
13/08/2018 36.50p 37.70p 35.80p 36.50p 15000
10/08/2018 36.50p 36.50p 36.50p 36.50p 127544
09/08/2018 35.50p 35.50p 35.50p 35.50p 0
08/08/2018 35.50p 35.50p 35.05p 35.50p 2500
07/08/2018 36.50p 35.50p 35.50p 35.50p 0
06/08/2018 35.50p 35.93p 35.05p 35.50p 25228
03/08/2018 37.50p 37.50p 35.00p 35.50p 24000
02/08/2018 37.50p 37.50p 37.50p 37.50p 0
01/08/2018 37.50p 37.50p 37.50p 37.50p 0
31/07/2018 38.50p 38.50p 37.00p 37.50p 1750
30/07/2018 38.50p 38.50p 38.50p 38.50p 0
27/07/2018 38.50p 38.50p 37.15p 38.50p 500
26/07/2018 38.50p 38.50p 37.00p 38.50p 2000
25/07/2018 38.50p 38.50p 38.50p 38.50p 0
24/07/2018 38.50p 38.50p 38.50p 38.50p 0
23/07/2018 39.00p 39.00p 38.00p 38.50p 13692
20/07/2018 39.00p 39.00p 39.00p 39.00p 0
19/07/2018 39.00p 39.00p 38.10p 39.00p 7900
18/07/2018 39.00p 39.00p 39.00p 39.00p 0
17/07/2018 39.00p 39.00p 39.00p 39.00p 0
16/07/2018 39.00p 39.00p 39.00p 39.00p 75806
13/07/2018 39.00p 39.00p 39.00p 39.00p 40404
12/07/2018 39.00p 39.00p 37.79p 39.00p 21824
11/07/2018 39.00p 39.00p 38.50p 39.00p 16187
10/07/2018 39.00p 39.00p 39.00p 39.00p 0
09/07/2018 39.00p 39.00p 38.42p 39.00p 2922
06/07/2018 39.00p 39.00p 38.10p 39.00p 13139
05/07/2018 39.00p 40.00p 39.00p 39.00p 9968
04/07/2018 39.00p 39.00p 39.00p 39.00p 0
03/07/2018 39.00p 39.00p 38.50p 39.00p 25000
02/07/2018 38.50p 39.00p 38.50p 38.50p 5000
29/06/2018 38.50p 38.50p 38.50p 38.50p 0
28/06/2018 38.50p 38.50p 38.02p 38.50p 6000
27/06/2018 38.50p 38.50p 38.50p 38.50p 0
26/06/2018 38.50p 38.50p 38.00p 38.50p 2948118
25/06/2018 38.50p 38.50p 37.00p 38.50p 5000
22/06/2018 38.50p 38.50p 38.50p 38.50p 0
21/06/2018 38.50p 38.50p 38.20p 38.50p 1667
20/06/2018 38.50p 38.50p 38.50p 38.50p 0
19/06/2018 38.50p 38.50p 37.82p 38.50p 6617
18/06/2018 40.00p 40.00p 36.00p 38.50p 32275
15/06/2018 41.00p 41.00p 39.00p 40.00p 14000
14/06/2018 41.00p 41.00p 41.00p 41.00p 0
13/06/2018 41.00p 41.00p 41.00p 41.00p 0
12/06/2018 41.00p 41.00p 41.00p 41.00p 34413
11/06/2018 41.00p 41.00p 39.00p 41.00p 10000
08/06/2018 41.00p 41.00p 38.00p 41.00p 15089
07/06/2018 41.00p 41.00p 40.50p 41.00p 0
06/06/2018 41.00p 41.00p 40.00p 41.00p 10000
05/06/2018 41.00p 41.00p 38.00p 41.00p 17193
04/06/2018 41.00p 41.00p 41.00p 41.00p 100000
01/06/2018 41.00p 41.00p 39.60p 41.00p 453
31/05/2018 41.00p 41.00p 41.00p 41.00p 0
30/05/2018 41.00p 41.00p 39.00p 41.00p 9000
29/05/2018 41.00p 41.00p 39.00p 41.00p 3600
25/05/2018 41.50p 41.50p 41.00p 41.00p 46700
24/05/2018 41.00p 41.50p 40.00p 41.50p 10256
23/05/2018 42.00p 42.00p 39.00p 41.00p 42172
22/05/2018 42.00p 42.00p 41.00p 42.00p 38769
21/05/2018 40.00p 42.80p 40.00p 42.00p 110432
18/05/2018 39.50p 42.00p 39.50p 39.50p 16000
17/05/2018 39.50p 41.00p 39.50p 39.50p 8637
16/05/2018 38.00p 42.40p 38.00p 39.50p 115922
15/05/2018 35.70p 38.00p 35.70p 38.00p 51500
14/05/2018 35.70p 35.70p 35.31p 35.70p 1101
11/05/2018 36.50p 36.50p 35.31p 35.70p 18907
10/05/2018 33.20p 36.50p 33.20p 36.50p 26642
09/05/2018 33.20p 33.50p 33.20p 33.20p 3000
08/05/2018 33.20p 34.69p 33.20p 33.20p 14397
04/05/2018 33.70p 33.70p 33.70p 33.70p 0
03/05/2018 33.70p 34.40p 33.70p 33.70p 8000
02/05/2018 33.70p 34.26p 33.38p 33.70p 12533
01/05/2018 33.70p 34.26p 33.70p 33.70p 13822
30/04/2018 33.70p 34.26p 33.57p 33.70p 14855
27/04/2018 33.70p 34.40p 33.70p 33.70p 38820
26/04/2018 33.70p 33.70p 33.70p 33.70p 0
25/04/2018 34.50p 34.50p 33.50p 33.70p 17400
24/04/2018 35.50p 35.50p 34.50p 34.50p 1866
23/04/2018 36.00p 36.00p 35.02p 35.50p 2500
20/04/2018 31.50p 36.00p 31.50p 36.00p 57091
19/04/2018 31.50p 31.50p 31.50p 31.50p 0
18/04/2018 31.50p 32.70p 31.50p 31.50p 13536
17/04/2018 32.00p 32.00p 31.50p 31.50p 1000
16/04/2018 30.50p 33.10p 30.50p 32.00p 44421
13/04/2018 30.50p 30.50p 30.50p 30.50p 0
12/04/2018 29.50p 30.50p 29.50p 30.50p 0
11/04/2018 28.50p 31.50p 28.50p 29.50p 133936
10/04/2018 29.00p 29.90p 28.50p 28.50p 7692
09/04/2018 29.00p 29.70p 27.50p 28.20p 45094
06/04/2018 29.00p 29.00p 29.00p 29.00p 0
05/04/2018 29.00p 29.00p 29.00p 29.00p 0
04/04/2018 29.00p 29.00p 28.06p 29.00p 1500
03/04/2018 27.50p 29.50p 27.50p 29.00p 11780
29/03/2018 28.50p 29.00p 28.25p 29.00p 2800
28/03/2018 28.00p 29.00p 27.06p 28.50p 159828
27/03/2018 28.00p 29.00p 27.06p 28.00p 13127
26/03/2018 27.00p 29.00p 27.00p 28.00p 26750
23/03/2018 26.30p 26.30p 26.30p 26.30p 0
22/03/2018 26.30p 26.38p 26.30p 26.30p 14720
21/03/2018 28.00p 28.26p 26.30p 26.30p 115270
20/03/2018 28.00p 28.00p 27.59p 28.00p 20000
19/03/2018 27.50p 28.00p 27.50p 28.00p 50000
16/03/2018 27.50p 27.50p 27.50p 27.50p 3560
15/03/2018 27.50p 27.50p 27.50p 27.50p 100
14/03/2018 27.90p 27.90p 27.50p 27.50p 2760
13/03/2018 28.90p 28.90p 27.90p 27.90p 300
12/03/2018 28.90p 28.90p 28.55p 28.90p 5000
09/03/2018 29.00p 30.25p 28.90p 28.90p 41960
08/03/2018 29.00p 29.50p 28.55p 29.00p 46035
07/03/2018 29.00p 29.00p 29.00p 29.00p 0
06/03/2018 29.50p 29.50p 29.00p 29.00p 142000
05/03/2018 29.00p 29.80p 28.04p 29.50p 5500
02/03/2018 29.00p 29.00p 29.00p 29.00p 390360
01/03/2018 31.00p 31.00p 28.25p 29.00p 144394
28/02/2018 29.00p 31.00p 28.55p 31.00p 101648
27/02/2018 27.00p 27.00p 27.00p 27.00p 0
26/02/2018 26.50p 27.00p 26.50p 27.00p 14581
23/02/2018 27.00p 27.20p 26.94p 27.00p 18278
22/02/2018 27.00p 27.00p 27.00p 27.00p 0
21/02/2018 27.00p 27.00p 27.00p 27.00p 0
20/02/2018 27.50p 27.50p 26.00p 27.00p 55433
19/02/2018 26.50p 30.00p 26.50p 27.50p 56894
16/02/2018 26.50p 28.00p 26.50p 26.50p 12000
15/02/2018 26.50p 26.50p 26.50p 26.50p 0
14/02/2018 26.00p 26.50p 26.00p 26.50p 40000
13/02/2018 26.00p 26.00p 26.00p 26.00p 0
12/02/2018 26.00p 26.70p 26.00p 26.00p 7003
09/02/2018 26.00p 26.00p 25.04p 26.00p 9000
08/02/2018 27.00p 27.00p 25.00p 26.00p 40000
07/02/2018 22.50p 28.00p 22.50p 27.00p 96986
06/02/2018 26.00p 26.00p 22.00p 22.50p 20908
05/02/2018 27.00p 27.00p 26.50p 27.00p 1000
02/02/2018 26.00p 26.00p 26.00p 26.00p 0
01/02/2018 26.50p 26.50p 25.90p 26.00p 7900
31/01/2018 26.50p 27.04p 26.50p 26.50p 13023
30/01/2018 26.00p 26.50p 24.40p 26.50p 16621
29/01/2018 28.50p 28.70p 24.00p 26.00p 48830
26/01/2018 28.50p 28.50p 28.00p 28.50p 59661
25/01/2018 28.50p 28.50p 28.50p 28.50p 0
24/01/2018 29.00p 29.00p 28.20p 28.50p 7241
23/01/2018 28.50p 29.00p 28.25p 28.50p 1727
22/01/2018 28.50p 28.50p 28.50p 28.50p 0
19/01/2018 28.50p 29.00p 28.25p 28.50p 9761
18/01/2018 28.50p 28.50p 28.50p 28.50p 0
17/01/2018 28.50p 28.50p 28.50p 28.50p 26700
16/01/2018 28.50p 29.00p 28.21p 28.50p 6085
15/01/2018 28.70p 28.70p 28.29p 28.50p 3804
12/01/2018 28.70p 29.30p 28.43p 28.70p 20952
11/01/2018 29.00p 29.90p 28.60p 28.70p 19606
10/01/2018 26.50p 32.00p 26.50p 29.50p 196303
09/01/2018 26.50p 26.50p 26.20p 26.50p 20500
08/01/2018 26.50p 26.50p 26.20p 26.50p 15297
05/01/2018 28.50p 28.50p 26.50p 26.50p 12500
04/01/2018 26.50p 28.50p 26.50p 28.50p 25000
03/01/2018 24.50p 26.50p 23.84p 26.50p 66535
02/01/2018 24.50p 24.50p 24.25p 24.50p 0
29/12/2017 24.25p 24.25p 24.25p 24.25p 0
28/12/2017 24.25p 24.25p 24.25p 24.25p 0
27/12/2017 24.00p 26.00p 24.00p 24.25p 22629
22/12/2017 24.00p 24.00p 24.00p 24.00p -4000
21/12/2017 24.00p 25.00p 24.00p 24.00p 9000
20/12/2017 23.00p 26.00p 23.00p 24.00p 37489
19/12/2017 23.00p 23.00p 23.00p 23.00p 40000
18/12/2017 21.50p 23.70p 21.00p 23.00p 29008
15/12/2017 24.00p 24.00p 21.00p 22.00p 33173
14/12/2017 24.00p 24.00p 24.00p 24.00p 100
13/12/2017 26.00p 26.00p 24.00p 24.00p 25677
12/12/2017 26.00p 26.00p 24.00p 26.00p 7950
11/12/2017 26.00p 26.00p 24.00p 26.00p 4000
08/12/2017 26.50p 26.50p 26.00p 26.00p -2500
07/12/2017 27.50p 27.50p 24.70p 26.50p 16758
06/12/2017 27.50p 27.50p 27.50p 27.50p 0
05/12/2017 27.50p 27.50p 26.00p 27.50p 2271
04/12/2017 27.50p 27.50p 25.34p 27.50p 11102
01/12/2017 27.50p 27.50p 27.20p 27.50p 10000
30/11/2017 27.50p 27.50p 26.00p 27.50p 2000
29/11/2017 27.50p 27.50p 26.00p 27.50p 7000
28/11/2017 28.00p 28.00p 27.50p 27.50p 0
27/11/2017 29.00p 29.00p 27.00p 28.00p 23000
24/11/2017 29.00p 29.00p 28.20p 29.00p 7142
23/11/2017 29.00p 29.00p 28.20p 29.00p 4337
22/11/2017 29.00p 29.70p 28.00p 29.00p 22228
21/11/2017 26.50p 29.45p 26.10p 29.00p 67599
20/11/2017 26.00p 26.50p 24.50p 26.50p 10500
17/11/2017 25.50p 27.70p 25.50p 26.00p 27600
16/11/2017 25.50p 26.00p 25.10p 25.50p 15031

*Close Price adjusted for both dividends and splits