STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

Getech Group plc (GTC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

15.25

0.00

(0.00%)

As of 12:38PM GMT. Market open.

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	14.80	15.25	14.01	15.25	15.25	275,576
Jan 27, 2023	15.75	15.78	15.05	15.25	15.25	66,975
Jan 26, 2023	15.75	15.80	15.80	15.75	15.75	50,000
Jan 25, 2023	16.50	16.34	15.52	15.75	15.75	106,744
Jan 24, 2023	16.88	17.01	15.50	16.50	16.50	209,766
Jan 23, 2023	14.75	17.26	15.00	16.88	16.88	1,757,060
Jan 20, 2023	12.88	14.00	12.55	13.75	13.75	369,652
Jan 19, 2023	12.88	13.00	12.57	12.75	12.75	111,000
Jan 18, 2023	13.13	12.91	12.76	12.88	12.88	85,883
Jan 17, 2023	13.25	13.50	12.50	13.13	13.13	303,677
Jan 16, 2023	14.00	14.85	13.05	13.25	13.25	251,886
Jan 13, 2023	12.13	14.49	12.06	14.00	14.00	474,425
Jan 12, 2023	12.63	12.74	12.05	12.13	12.13	267,550
Jan 11, 2023	12.88	12.85	12.50	12.63	12.63	54,608
Jan 10, 2023	13.63	13.99	12.75	12.88	12.88	446,166
Jan 09, 2023	13.63	13.51	13.26	13.38	13.38	236,650
Jan 06, 2023	14.25	14.40	13.10	13.63	13.63	373,891
Jan 05, 2023	14.50	14.99	14.01	14.25	14.25	87,190
Jan 04, 2023	15.25	15.00	14.00	14.50	14.50	212,998
Jan 03, 2023	15.38	15.49	15.01	15.25	15.25	29,895
Dec 30, 2022	15.38	15.51	15.05	15.38	15.38	11,000
Dec 29, 2022	15.38	15.01	15.01	15.38	15.38	4,435
Dec 28, 2022	15.25	15.69	14.59	15.38	15.38	322,654
Dec 23, 2022	15.25	15.68	15.20	15.25	15.25	65,643
Dec 22, 2022	15.75	15.75	15.50	15.25	15.25	34,212
Dec 21, 2022	15.63	15.90	14.67	15.75	15.75	188,716
Dec 20, 2022	14.88	16.00	14.76	15.63	15.63	215,605
Dec 19, 2022	14.38	15.00	14.25	14.88	14.88	215,671
Dec 16, 2022	15.75	15.70	13.10	14.38	14.38	536,838
Dec 15, 2022	18.13	18.10	15.00	15.75	15.75	425,088
Dec 14, 2022	18.38	17.85	17.85	18.13	18.13	24,242
Dec 13, 2022	18.50	18.50	17.75	18.38	18.38	136,092
Dec 12, 2022	17.50	19.00	17.60	18.50	18.50	152,787
Dec 09, 2022	15.50	18.50	15.11	17.50	17.50	458,243
Dec 08, 2022	16.00	15.65	15.51	15.50	15.50	78,833
Dec 07, 2022	14.88	16.49	14.80	16.00	16.00	98,566
Dec 06, 2022	14.25	15.00	14.50	14.88	14.88	94,304
Dec 05, 2022	14.75	14.75	14.75	14.75	14.75	-
Dec 02, 2022	14.75	14.55	14.55	14.75	14.75	13,587
Dec 01, 2022	14.75	14.94	14.55	14.75	14.75	1,003
Nov 30, 2022	14.75	15.00	15.00	14.75	14.75	25,000
Nov 29, 2022	15.50	15.39	14.51	14.75	14.75	84,582
Nov 28, 2022	15.75	15.00	15.00	15.50	15.50	12,231
Nov 25, 2022	15.75	15.40	15.00	15.75	15.75	16,264
Nov 24, 2022	15.50	15.40	15.00	15.75	15.75	61,777
Nov 23, 2022	15.50	15.42	15.01	15.50	15.50	15,697
Nov 22, 2022	15.50	15.43	15.40	15.50	15.50	9,737
Nov 21, 2022	15.50	15.43	15.01	15.50	15.50	8,953
Nov 18, 2022	15.50	15.44	15.01	15.50	15.50	1,060
Nov 17, 2022	16.00	15.50	15.05	15.50	15.50	160,000
Nov 16, 2022	16.00	16.45	15.50	16.00	16.00	33,664
Nov 15, 2022	15.75	16.00	15.61	15.75	15.75	7,763
Nov 14, 2022	15.75	16.00	16.00	15.75	15.75	1,490
Nov 11, 2022	15.13	16.00	15.17	15.75	15.75	77,777
Nov 10, 2022	15.13	15.17	14.76	15.13	15.13	20,068
Nov 09, 2022	15.25	15.20	14.75	15.13	15.13	71,042
Nov 08, 2022	15.25	15.40	15.30	15.25	15.25	35,000
Nov 07, 2022	15.25	15.31	15.00	15.25	15.25	7,100
Nov 04, 2022	15.25	15.25	15.25	15.25	15.25	5,524
Nov 03, 2022	15.25	15.24	15.24	15.25	15.25	33,523
Nov 02, 2022	15.25	15.27	15.00	15.25	15.25	10,139
Nov 01, 2022	15.25	15.27	15.00	15.25	15.25	12,985
Oct 31, 2022	15.25	15.32	15.00	15.25	15.25	7,411
Oct 28, 2022	15.25	15.28	14.81	15.25	15.25	50,780
Oct 27, 2022	15.25	15.50	15.00	15.25	15.25	15,542
Oct 26, 2022	15.25	15.49	13.65	15.25	15.25	299,727
Oct 25, 2022	16.38	16.19	14.77	15.25	15.25	34,903
Oct 24, 2022	16.38	15.76	15.75	16.38	16.38	15,924
Oct 21, 2022	16.38	16.25	15.75	16.38	16.38	5,911
Oct 20, 2022	16.38	16.25	16.23	16.38	16.38	20,587
Oct 19, 2022	16.38	16.25	16.25	16.38	16.38	196
Oct 18, 2022	16.50	16.29	16.00	16.38	16.38	39,657
Oct 17, 2022	16.38	16.35	16.01	16.50	16.50	38,723
Oct 14, 2022	16.38	16.30	16.30	16.38	16.38	5,000
Oct 13, 2022	16.38	16.30	16.25	16.38	16.38	3,758
Oct 12, 2022	16.38	16.27	16.27	16.38	16.38	6,299
Oct 11, 2022	16.38	16.25	16.25	16.38	16.38	3,000
Oct 10, 2022	16.38	16.30	16.25	16.38	16.38	31,333
Oct 07, 2022	16.38	16.25	16.25	16.38	16.38	2,794
Oct 06, 2022	16.38	16.50	16.28	16.38	16.38	7,197
Oct 05, 2022	16.38	16.30	16.25	16.38	16.38	19,938
Oct 04, 2022	16.38	16.31	16.31	16.38	16.38	300
Oct 03, 2022	16.38	16.35	16.33	16.38	16.38	2,826
Sept 30, 2022	17.25	16.92	16.25	16.38	16.38	89,908
Sept 29, 2022	17.25	16.99	16.92	17.25	17.25	11,799
Sept 28, 2022	17.00	17.25	16.55	17.25	17.25	37,812
Sept 27, 2022	16.75	16.67	16.64	16.75	16.75	6,474
Sept 26, 2022	16.75	16.70	16.65	16.65	16.65	8,440
Sept 23, 2022	17.25	17.40	16.51	16.75	16.75	217,150
Sept 22, 2022	18.25	18.50	17.00	17.25	17.25	439,899
Sept 21, 2022	18.50	18.45	18.02	18.25	18.25	11,035
Sept 20, 2022	18.50	18.26	18.01	18.50	18.50	13,938
Sept 16, 2022	18.50	18.80	18.20	18.50	18.50	35,866
Sept 15, 2022	18.50	18.80	18.21	18.50	18.50	543
Sept 14, 2022	18.50	18.80	18.20	18.50	18.50	18,538
Sept 13, 2022	19.50	19.50	18.20	18.50	18.50	199,189
Sept 12, 2022	19.40	19.40	19.40	19.50	19.50	2,000
Sept 09, 2022	19.50	19.50	18.51	19.50	19.50	27,466
Sept 08, 2022	19.25	19.90	18.50	19.50	19.50	74,500
Sept 07, 2022	19.10	19.50	18.22	19.25	19.25	62,569
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7501-0.0014(-0.1800%)

CRUDE OIL79.39-0.29(-0.36%)

BTC-CAD30,821.40-768.71(-2.43%)

STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

Getech Group plc (GTC.L)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7501
-0.0014(-0.1800%)

CRUDE OIL
79.39
-0.29(-0.36%)

BTC-CAD
30,821.40
-768.71(-2.43%)