Canada markets closed

Getech Group plc (GTC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.9300-0.3200 (-9.85%)
At close: 05:00PM BST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.00003.18952.80002.93002.93001,890,546
Jun 21, 20244.55004.50002.70003.25003.25006,942,666
Jun 20, 20247.37507.25004.50004.55004.55003,825,864
Jun 19, 20247.50007.55007.55007.50007.5000112,607
Jun 18, 20247.62507.50007.50007.50007.500048,641
Jun 17, 20247.62507.58807.50007.62507.6250102,774
Jun 14, 20247.62507.71007.53007.62507.6250140,287
Jun 13, 20248.50008.40007.50007.62507.6250590,512
Jun 12, 20248.50008.50008.50008.50008.5000-
Jun 11, 20248.50008.25008.25008.50008.500010,314
Jun 10, 20248.87508.80008.45008.50008.500078,174
Jun 07, 20248.87508.87508.87508.87508.8750-
Jun 06, 20248.87508.87508.87508.87508.8750-
Jun 05, 20249.00008.83808.75008.87508.875054,895
Jun 04, 20249.00008.77508.77509.00009.000012,461
Jun 03, 20249.00009.10008.77509.00009.000049,271
May 31, 20249.37509.25809.02509.00009.0000116,555
May 30, 20249.37509.25809.25009.37509.375077,157
May 29, 20249.37509.32509.25009.37509.375022,286
May 28, 20249.37509.35009.25009.37509.375045,746
May 24, 20249.62509.50009.25009.37509.375020,108
May 23, 20249.62509.50509.50009.62509.6250184,098
May 22, 20249.62509.70009.50009.62509.6250167,996
May 21, 20249.87509.75809.50009.62509.6250118,647
May 20, 20249.87509.81109.75809.87509.8750211,153
May 17, 202410.250010.80009.80009.87509.8750411,147
May 16, 20249.750010.48009.530010.250010.2500821,612
May 15, 20248.75009.60008.62209.75009.7500326,355
May 14, 20248.75008.90008.90008.75008.75005,561
May 13, 20249.00008.74408.50008.75008.7500303,555
May 10, 20249.00008.85008.50009.00009.0000282,435
May 09, 20248.75009.15008.65009.00009.0000137,073
May 08, 20248.75008.75008.75008.75008.7500-
May 07, 20249.12509.32508.62508.87508.8750464,056
May 03, 20249.12509.28008.77209.12509.125054,240
May 02, 20249.12509.34508.78709.12509.12505,437
May 01, 20249.00009.39608.77209.12509.125023,451
Apr 30, 20248.62509.48008.82509.20009.2000272,044
Apr 29, 20248.62508.46608.45008.62508.625042,000
Apr 26, 20248.62508.95008.42308.62508.625091,800
Apr 25, 20248.50009.00008.35608.62508.6250174,846
Apr 24, 20248.50008.74408.74408.50008.500075,000
Apr 23, 20248.25008.87508.28508.50008.500080,646
Apr 22, 20248.25008.25008.25008.25008.2500-
Apr 19, 20248.25008.30008.04008.25008.250045,412
Apr 18, 20248.25008.41008.07008.25008.250059,696
Apr 17, 20248.25008.43008.43008.25008.25005,492
Apr 16, 20248.25008.44208.04008.25008.250031,929
Apr 15, 20249.50009.03008.04008.25008.2500361,413
Apr 12, 20249.05008.95708.60009.05009.050075,164
Apr 11, 20249.05008.98008.72009.05009.0500215,813
Apr 10, 20249.05009.10008.70009.05009.050039,872
Apr 09, 20249.05009.49308.77009.05009.050060,638
Apr 08, 20249.00009.50008.93809.05009.0500287,712
Apr 05, 20249.00009.25008.68209.00009.000076,388
Apr 04, 20249.00008.85008.68209.00009.0000308,756
Apr 03, 20249.50009.37508.50009.00009.0000189,301
Apr 02, 20249.00009.90009.08809.50009.5000689,684
Mar 28, 20249.00008.50108.50109.00009.0000100
Mar 27, 20249.00009.10008.50109.00009.000037,138
Mar 26, 20249.00009.00008.53009.00009.000025,641
Mar 25, 20249.00009.40008.50009.00009.0000390,821
Mar 22, 20248.75009.20008.71009.00009.0000271,673
Mar 21, 20249.000010.47808.66008.75008.75001,658,757
Mar 20, 20248.50008.86008.25008.25008.2500263,268
Mar 19, 20248.50008.75008.00008.50008.500030,431
Mar 18, 20248.00008.50007.66008.50008.5000251,652
Mar 15, 20247.75008.00007.50008.00008.0000419,207
Mar 14, 20247.75007.50007.50007.75007.750011,876
Mar 13, 20247.75007.75007.75007.75007.7500-
Mar 12, 20248.50008.87507.80508.00008.0000161,086
Mar 11, 20247.10008.97006.78008.50008.5000339,964
Mar 08, 20247.35007.47606.83007.10007.100035,824
Mar 07, 20246.90007.20006.70007.35007.350058,000
Mar 06, 20247.50007.05006.65006.90006.900081,142
Mar 05, 20247.50007.60007.05007.50007.500051,741
Mar 04, 20248.25008.00007.46907.70007.7000177,669
Mar 01, 20248.25008.32008.00008.25008.2500122,788
Feb 29, 20248.25008.30508.00508.25008.250067,767
Feb 28, 20248.25008.50008.15008.25008.250030,370
Feb 27, 20248.50008.02508.00008.25008.2500221,213
Feb 26, 20249.00008.55008.00008.50008.500076,756
Feb 23, 20249.00009.48808.61809.00009.000048,806
Feb 22, 20249.00009.40008.52509.00009.000072,874
Feb 21, 20248.75008.97508.50009.00009.000099,458
Feb 20, 20248.75008.50008.50008.75008.75001,052
Feb 19, 20249.25009.00008.23408.75008.7500193,200
Feb 16, 20249.25009.98508.62509.25009.250074,303
Feb 15, 20249.000010.00008.52509.50009.5000332,123
Feb 14, 20249.00009.50008.75009.00009.000013,399
Feb 13, 20249.00009.50009.47009.00009.000015,642
Feb 12, 20249.00009.50008.60009.00009.000014,264
Feb 09, 202410.000010.20008.75009.00009.000095,618
Feb 08, 20249.000010.52808.750010.000010.0000325,219
Feb 07, 20248.00009.40508.47009.00009.0000458,084
Feb 06, 20248.00008.30008.25008.00008.000029,242
Feb 05, 20247.90008.18007.50008.00008.000075,538
Feb 02, 20247.75007.90007.53007.90007.900074,766
Feb 01, 20248.00008.00007.43907.75007.750071,404
Jan 31, 20248.25008.12507.50008.00008.000090,296
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...