Australia markets close in 3 hours 42 minutes

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
30.30+0.90 (+3.06%)
At close: 04:51PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202129.4430.9029.4430.3030.30365,758
29 Nov 202130.5032.0029.0029.4029.40592,085
26 Nov 202133.3033.0629.0030.5030.50777,684
25 Nov 202133.5034.7233.0033.3033.30108,639
24 Nov 202136.5036.2033.5033.5033.50268,603
23 Nov 202134.0037.8234.0036.5036.50519,909
22 Nov 202134.0034.9634.2034.0034.0056,494
19 Nov 202134.5034.7533.3534.0034.00160,155
18 Nov 202137.0037.1933.6034.5034.50396,465
17 Nov 202135.0037.2835.0037.0037.00305,724
16 Nov 202134.0036.9833.1035.0035.00663,166
15 Nov 202130.5038.0031.0034.0034.003,024,386
12 Nov 202128.5029.9827.0029.0029.0091,026
11 Nov 202128.0030.9528.0028.5028.50474,356
10 Nov 202127.0028.9826.8028.0028.00101,060
09 Nov 202129.0028.9326.1027.0027.00329,648
08 Nov 202129.2029.9028.4029.0029.00143,451
05 Nov 202129.2029.8828.6029.2029.20137,864
04 Nov 202129.2029.4728.4529.2029.20153,933
03 Nov 202127.6029.9027.2029.2029.20278,528
02 Nov 202129.8030.5827.6227.6027.60559,469
01 Nov 202128.5030.9026.6029.8029.80959,527
29 Oct 202127.5028.8926.6028.5028.50303,448
28 Oct 202127.8027.9026.5227.5027.50169,851
27 Oct 202127.8028.5427.0827.8027.80172,743
26 Oct 202128.0028.8026.2427.8027.80193,500
25 Oct 202127.5028.4027.0028.0028.00139,851
22 Oct 202128.5028.8225.0027.5027.50404,035
21 Oct 202129.5029.5028.0028.5028.5084,413
20 Oct 202128.5030.0028.0029.5029.50294,184
19 Oct 202127.5028.9126.5028.5028.50468,926
18 Oct 202125.8027.9725.0327.5027.50366,279
15 Oct 202124.5027.0024.3025.8025.80341,334
14 Oct 202124.6025.0024.2324.6024.60317,049
13 Oct 202126.1025.5624.4024.6024.6078,021
12 Oct 202126.1026.2325.2026.1026.1051,321
11 Oct 202125.5027.4025.1026.1026.10237,753
08 Oct 202125.5026.0025.1025.5025.5054,295
07 Oct 202124.5025.5523.8125.5025.50413,558
06 Oct 202122.5024.5921.0124.3024.30361,710
05 Oct 202121.5022.8022.1022.5022.5064,395
04 Oct 202122.0021.9021.0021.5021.50133,558
01 Oct 202122.5023.0021.0022.0022.00167,211
30 Sept 202121.2023.0021.2222.5022.50579,833
29 Sept 202119.2021.9019.8421.2021.20296,698
28 Sept 202119.2020.0019.0019.2019.2014,005
27 Sept 202118.7519.5018.6019.2019.2023,972
24 Sept 202118.7519.5018.3018.7518.7594,631
23 Sept 202119.5019.5018.3018.7518.7577,725
22 Sept 202119.5019.7019.0219.5019.50141,490
21 Sept 202119.2020.0019.0019.5019.5091,386
20 Sept 202118.5019.7018.0519.2019.20247,626
17 Sept 202118.7519.0017.6018.5018.50186,104
16 Sept 202118.7518.1018.0818.7518.7530,890
15 Sept 202118.7519.0018.1118.7518.75119,375
14 Sept 202119.0019.7018.2618.7518.75145,191
13 Sept 202119.5019.5018.0018.0018.00100,562
10 Sept 202121.0021.0020.0020.5020.5030,687
09 Sept 202121.0020.1020.0821.0021.0056,255
08 Sept 202121.0021.9020.2021.0021.0011,270
07 Sept 202121.0021.9020.4021.0021.0029,121
06 Sept 202121.0021.5020.2621.0021.0053,000
03 Sept 202121.0021.0021.0021.0021.00-
02 Sept 202121.3021.6020.7721.0021.0022,915
01 Sept 202121.2021.0020.4221.3021.30212,156
31 Aug 202121.2021.8320.7021.2021.2048,247
27 Aug 202121.0021.8421.8421.2021.2012,481
26 Aug 202121.3021.7020.6121.0021.00217,183
25 Aug 202121.3021.4020.9021.3021.3080,681
24 Aug 202121.3022.0120.6121.3021.30247,918
23 Aug 202121.3021.5020.6121.3021.30100,204
20 Aug 202121.0022.0020.1522.0022.00110,182
19 Aug 202120.5021.6020.1521.0021.0072,454
18 Aug 202121.3021.5020.1020.5020.50449,748
17 Aug 202121.3021.7820.8521.3021.30106,450
16 Aug 202121.8021.4020.8521.3021.3038,429
13 Aug 202121.8022.6021.0221.8021.80113,446
12 Aug 202121.8022.5021.0221.8021.8072,655
11 Aug 202121.8021.5021.0221.8021.8061,877
10 Aug 202121.8021.8021.0221.8021.8094,759
09 Aug 202121.8021.9021.0221.8021.8047,570
06 Aug 202121.8021.9021.1621.8021.8012,590
05 Aug 202121.8021.9021.1521.8021.80122,612
04 Aug 202121.6021.9521.0021.8021.80138,175
03 Aug 202121.6022.0021.1221.6021.6021,910
02 Aug 202121.6022.1021.1121.6021.6097,023
30 July 202121.6022.5521.0021.6021.6076,360
29 July 202121.8022.5021.0021.6021.60155,790
28 July 202123.2023.0020.5021.8021.80522,270
27 July 202123.2023.2023.2023.2023.20-
26 July 202122.5022.9822.0023.2023.20101,848
23 July 202123.2023.4522.0522.5022.50149,019
22 July 202123.2023.7022.6023.2023.2023,018
21 July 202122.5023.0021.3623.2023.20142,202
20 July 202122.5022.2622.2222.5022.5014,477
19 July 202122.5022.9022.1022.5022.50418,728
16 July 202124.0023.0022.0222.5022.5029,151
15 July 202123.5025.0023.0125.0025.0042,603
14 July 202124.8025.6023.1023.5023.50192,435
13 July 202124.8024.2024.0224.8024.8056,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...