GETECH Group (GTC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
19/06/2019 26.50p 26.50p 26.50p 26.50p 7500
18/06/2019 26.50p 26.50p 26.00p 26.50p 7699
17/06/2019 26.50p 26.50p 26.00p 26.50p 20000
14/06/2019 26.50p 26.50p 26.50p 26.50p 0
13/06/2019 26.50p 26.50p 26.05p 26.50p 1468
12/06/2019 26.50p 26.50p 26.50p 26.50p 0
11/06/2019 26.50p 26.50p 26.00p 26.50p 8316
10/06/2019 26.50p 26.50p 26.00p 26.50p 3860
07/06/2019 26.50p 26.50p 26.50p 26.50p 0
06/06/2019 26.50p 26.50p 26.00p 26.50p 18298
05/06/2019 26.50p 26.50p 26.00p 26.50p 21362
04/06/2019 26.50p 26.50p 26.50p 26.50p 0
03/06/2019 27.00p 27.00p 26.00p 26.50p 10579
31/05/2019 27.00p 27.00p 26.00p 27.00p 5040
30/05/2019 27.00p 27.00p 27.00p 27.00p 0
29/05/2019 28.00p 28.00p 26.00p 27.00p 5000
28/05/2019 27.00p 28.00p 25.90p 28.00p 7904
24/05/2019 28.00p 30.00p 26.50p 27.50p 72475
23/05/2019 23.50p 32.00p 23.25p 28.00p 813758
22/05/2019 25.50p 27.15p 23.50p 23.50p 211654
21/05/2019 24.50p 25.50p 24.25p 25.50p 31424
20/05/2019 24.50p 24.50p 23.30p 24.50p 14077
17/05/2019 24.50p 25.00p 24.50p 24.50p 1577
16/05/2019 26.00p 26.00p 23.98p 24.50p 108307
15/05/2019 26.00p 26.00p 26.00p 26.00p 0
14/05/2019 26.50p 26.90p 25.81p 26.00p 30468
13/05/2019 26.50p 26.50p 26.00p 26.50p 3446
10/05/2019 26.50p 28.00p 26.50p 26.50p 7696
09/05/2019 30.00p 30.00p 26.50p 26.50p 31232
08/05/2019 30.00p 30.00p 30.00p 30.00p 0
07/05/2019 30.00p 30.00p 29.10p 30.00p 11251
03/05/2019 30.00p 30.00p 30.00p 30.00p 0
02/05/2019 29.50p 30.00p 29.50p 30.00p 15000
01/05/2019 30.50p 30.50p 28.00p 29.50p 7127
30/04/2019 30.50p 30.50p 30.50p 30.50p 0
29/04/2019 30.50p 31.50p 30.50p 30.50p 5060
26/04/2019 31.00p 31.00p 29.00p 30.50p 10000
25/04/2019 29.00p 32.19p 28.25p 31.50p 89796
24/04/2019 29.00p 29.38p 29.00p 29.00p 15000
23/04/2019 29.00p 29.00p 29.00p 29.00p 16206
18/04/2019 29.00p 29.00p 28.00p 29.00p 36000
17/04/2019 29.00p 29.00p 28.76p 29.00p 12000
16/04/2019 29.00p 29.00p 29.00p 29.00p 0
15/04/2019 29.00p 29.00p 29.00p 29.00p 0
12/04/2019 29.00p 29.00p 28.00p 29.00p 19882
11/04/2019 29.00p 29.00p 29.00p 29.00p 0
10/04/2019 29.00p 29.00p 28.10p 29.00p 781
09/04/2019 29.00p 29.00p 28.90p 29.00p 7291
08/04/2019 29.00p 29.00p 29.00p 29.00p 0
05/04/2019 29.00p 30.00p 28.00p 29.00p 12551
04/04/2019 29.00p 29.00p 28.20p 29.00p 17709
03/04/2019 29.00p 29.00p 29.00p 29.00p 8483
02/04/2019 29.00p 29.00p 28.00p 29.00p 10000
01/04/2019 31.00p 31.00p 29.00p 29.00p 11305
29/03/2019 31.00p 31.00p 29.20p 31.00p 27100
28/03/2019 30.50p 31.00p 29.44p 31.00p 26790
27/03/2019 25.50p 31.00p 23.50p 30.50p 27274
26/03/2019 29.00p 29.50p 29.00p 29.00p 10000
25/03/2019 29.00p 29.00p 29.00p 29.00p 0
22/03/2019 29.00p 29.00p 29.00p 29.00p 0
21/03/2019 29.00p 29.00p 28.42p 29.00p 15507
20/03/2019 29.00p 29.00p 28.42p 29.00p 23931
19/03/2019 29.00p 29.00p 29.00p 29.00p 0
18/03/2019 29.00p 30.00p 29.00p 29.00p 3333
15/03/2019 29.00p 29.80p 29.00p 29.00p 80000
14/03/2019 30.00p 30.00p 28.10p 29.00p 33913
13/03/2019 30.00p 30.00p 28.10p 30.00p 4517
12/03/2019 30.00p 30.00p 30.00p 30.00p 0
11/03/2019 30.00p 30.00p 30.00p 30.00p 0
08/03/2019 30.00p 30.00p 30.00p 30.00p 0
07/03/2019 30.00p 31.56p 28.80p 30.00p 84790
06/03/2019 30.00p 30.00p 30.00p 30.00p 0
05/03/2019 30.00p 30.00p 28.65p 30.00p 1316
04/03/2019 30.00p 31.00p 30.00p 30.00p 20000
01/03/2019 30.00p 30.00p 30.00p 30.00p 0
28/02/2019 30.00p 30.00p 30.00p 30.00p 1000
27/02/2019 30.00p 30.00p 30.00p 30.00p 75985
26/02/2019 30.00p 30.00p 30.00p 30.00p 7525
25/02/2019 30.00p 30.00p 29.40p 30.00p 5000
22/02/2019 30.00p 30.00p 28.50p 30.00p 7400
21/02/2019 30.00p 30.00p 29.00p 30.00p 60875
20/02/2019 30.00p 31.80p 28.20p 30.00p 10248
19/02/2019 30.00p 30.00p 30.00p 30.00p 26087
18/02/2019 30.00p 32.00p 30.00p 30.00p 15193
15/02/2019 30.00p 31.60p 30.00p 30.00p 1563
14/02/2019 30.50p 30.50p 28.50p 30.00p 11000
13/02/2019 30.50p 30.50p 30.50p 30.50p 0
12/02/2019 30.50p 32.00p 30.50p 30.50p 20000
11/02/2019 31.50p 31.50p 30.50p 30.50p 118175
08/02/2019 31.50p 31.50p 30.15p 31.50p 6270
07/02/2019 31.50p 31.50p 30.15p 31.50p 9663
06/02/2019 31.50p 31.50p 31.50p 31.50p 0
05/02/2019 30.00p 33.00p 30.00p 31.50p 106233
04/02/2019 30.00p 31.00p 29.44p 30.00p 15000
01/02/2019 30.00p 31.50p 29.44p 30.00p 14663
31/01/2019 30.00p 30.00p 29.65p 30.00p 10826
30/01/2019 30.00p 30.00p 30.00p 30.00p 0
29/01/2019 30.00p 31.56p 29.60p 30.00p 44743
28/01/2019 30.00p 31.00p 28.84p 30.00p 21960
25/01/2019 30.00p 30.00p 30.00p 30.00p 0
24/01/2019 30.00p 30.00p 30.00p 30.00p 0
23/01/2019 32.00p 32.00p 30.00p 30.00p 2058
22/01/2019 32.00p 32.00p 31.10p 32.00p 962
21/01/2019 32.00p 32.00p 31.10p 32.00p 1130
18/01/2019 32.00p 32.00p 31.10p 32.00p 9762
17/01/2019 32.00p 32.00p 32.00p 32.00p 0
16/01/2019 32.00p 32.00p 32.00p 32.00p 0
15/01/2019 32.00p 32.00p 32.00p 32.00p 0
14/01/2019 32.00p 32.00p 31.10p 32.00p 3083
11/01/2019 32.00p 32.00p 32.00p 32.00p 0
10/01/2019 32.00p 32.00p 32.00p 32.00p 0
09/01/2019 32.00p 32.00p 32.00p 32.00p 308018
08/01/2019 32.00p 32.00p 32.00p 32.00p 0
07/01/2019 32.00p 32.00p 32.00p 32.00p 0
04/01/2019 32.00p 32.20p 32.00p 32.00p 10000
03/01/2019 31.50p 33.07p 30.90p 32.00p 59578
02/01/2019 31.00p 31.00p 29.50p 29.50p 10445
31/12/2018 31.00p 31.50p 31.00p 31.00p 15873
28/12/2018 31.00p 31.00p 30.00p 31.00p 3891
27/12/2018 31.00p 31.00p 31.00p 31.00p 0
24/12/2018 31.00p 31.50p 31.00p 31.00p 0
21/12/2018 31.00p 31.00p 31.00p 31.00p 105112
20/12/2018 34.50p 34.50p 30.10p 31.00p 15150
19/12/2018 34.50p 34.50p 33.15p 34.50p 7000
18/12/2018 34.00p 35.00p 33.15p 34.50p 53000
17/12/2018 35.00p 35.00p 34.00p 35.00p 5520
14/12/2018 35.00p 35.00p 35.00p 35.00p 20000
13/12/2018 35.00p 35.00p 35.00p 35.00p 0
12/12/2018 35.00p 35.00p 34.00p 35.00p 2271
11/12/2018 35.00p 35.00p 34.00p 35.00p 10000
10/12/2018 34.00p 35.00p 34.00p 35.00p 4796
07/12/2018 35.00p 35.00p 35.00p 35.00p 20000
06/12/2018 35.00p 35.00p 35.00p 35.00p 0
05/12/2018 35.00p 35.00p 34.10p 35.00p 1020
04/12/2018 35.00p 35.00p 34.00p 35.00p 4323
03/12/2018 35.00p 35.18p 35.00p 35.00p 68
30/11/2018 35.00p 35.00p 34.00p 35.00p 70428

*Close Price adjusted for both dividends and splits