Canada Markets open in 1 hr 11 mins

Getech Group plc (GTC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
15.250.00 (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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202314.8015.2514.0115.2515.25275,576
Jan 27, 202315.7515.7815.0515.2515.2566,975
Jan 26, 202315.7515.8015.8015.7515.7550,000
Jan 25, 202316.5016.3415.5215.7515.75106,744
Jan 24, 202316.8817.0115.5016.5016.50209,766
Jan 23, 202314.7517.2615.0016.8816.881,757,060
Jan 20, 202312.8814.0012.5513.7513.75369,652
Jan 19, 202312.8813.0012.5712.7512.75111,000
Jan 18, 202313.1312.9112.7612.8812.8885,883
Jan 17, 202313.2513.5012.5013.1313.13303,677
Jan 16, 202314.0014.8513.0513.2513.25251,886
Jan 13, 202312.1314.4912.0614.0014.00474,425
Jan 12, 202312.6312.7412.0512.1312.13267,550
Jan 11, 202312.8812.8512.5012.6312.6354,608
Jan 10, 202313.6313.9912.7512.8812.88446,166
Jan 09, 202313.6313.5113.2613.3813.38236,650
Jan 06, 202314.2514.4013.1013.6313.63373,891
Jan 05, 202314.5014.9914.0114.2514.2587,190
Jan 04, 202315.2515.0014.0014.5014.50212,998
Jan 03, 202315.3815.4915.0115.2515.2529,895
Dec 30, 202215.3815.5115.0515.3815.3811,000
Dec 29, 202215.3815.0115.0115.3815.384,435
Dec 28, 202215.2515.6914.5915.3815.38322,654
Dec 23, 202215.2515.6815.2015.2515.2565,643
Dec 22, 202215.7515.7515.5015.2515.2534,212
Dec 21, 202215.6315.9014.6715.7515.75188,716
Dec 20, 202214.8816.0014.7615.6315.63215,605
Dec 19, 202214.3815.0014.2514.8814.88215,671
Dec 16, 202215.7515.7013.1014.3814.38536,838
Dec 15, 202218.1318.1015.0015.7515.75425,088
Dec 14, 202218.3817.8517.8518.1318.1324,242
Dec 13, 202218.5018.5017.7518.3818.38136,092
Dec 12, 202217.5019.0017.6018.5018.50152,787
Dec 09, 202215.5018.5015.1117.5017.50458,243
Dec 08, 202216.0015.6515.5115.5015.5078,833
Dec 07, 202214.8816.4914.8016.0016.0098,566
Dec 06, 202214.2515.0014.5014.8814.8894,304
Dec 05, 202214.7514.7514.7514.7514.75-
Dec 02, 202214.7514.5514.5514.7514.7513,587
Dec 01, 202214.7514.9414.5514.7514.751,003
Nov 30, 202214.7515.0015.0014.7514.7525,000
Nov 29, 202215.5015.3914.5114.7514.7584,582
Nov 28, 202215.7515.0015.0015.5015.5012,231
Nov 25, 202215.7515.4015.0015.7515.7516,264
Nov 24, 202215.5015.4015.0015.7515.7561,777
Nov 23, 202215.5015.4215.0115.5015.5015,697
Nov 22, 202215.5015.4315.4015.5015.509,737
Nov 21, 202215.5015.4315.0115.5015.508,953
Nov 18, 202215.5015.4415.0115.5015.501,060
Nov 17, 202216.0015.5015.0515.5015.50160,000
Nov 16, 202216.0016.4515.5016.0016.0033,664
Nov 15, 202215.7516.0015.6115.7515.757,763
Nov 14, 202215.7516.0016.0015.7515.751,490
Nov 11, 202215.1316.0015.1715.7515.7577,777
Nov 10, 202215.1315.1714.7615.1315.1320,068
Nov 09, 202215.2515.2014.7515.1315.1371,042
Nov 08, 202215.2515.4015.3015.2515.2535,000
Nov 07, 202215.2515.3115.0015.2515.257,100
Nov 04, 202215.2515.2515.2515.2515.255,524
Nov 03, 202215.2515.2415.2415.2515.2533,523
Nov 02, 202215.2515.2715.0015.2515.2510,139
Nov 01, 202215.2515.2715.0015.2515.2512,985
Oct 31, 202215.2515.3215.0015.2515.257,411
Oct 28, 202215.2515.2814.8115.2515.2550,780
Oct 27, 202215.2515.5015.0015.2515.2515,542
Oct 26, 202215.2515.4913.6515.2515.25299,727
Oct 25, 202216.3816.1914.7715.2515.2534,903
Oct 24, 202216.3815.7615.7516.3816.3815,924
Oct 21, 202216.3816.2515.7516.3816.385,911
Oct 20, 202216.3816.2516.2316.3816.3820,587
Oct 19, 202216.3816.2516.2516.3816.38196
Oct 18, 202216.5016.2916.0016.3816.3839,657
Oct 17, 202216.3816.3516.0116.5016.5038,723
Oct 14, 202216.3816.3016.3016.3816.385,000
Oct 13, 202216.3816.3016.2516.3816.383,758
Oct 12, 202216.3816.2716.2716.3816.386,299
Oct 11, 202216.3816.2516.2516.3816.383,000
Oct 10, 202216.3816.3016.2516.3816.3831,333
Oct 07, 202216.3816.2516.2516.3816.382,794
Oct 06, 202216.3816.5016.2816.3816.387,197
Oct 05, 202216.3816.3016.2516.3816.3819,938
Oct 04, 202216.3816.3116.3116.3816.38300
Oct 03, 202216.3816.3516.3316.3816.382,826
Sept 30, 202217.2516.9216.2516.3816.3889,908
Sept 29, 202217.2516.9916.9217.2517.2511,799
Sept 28, 202217.0017.2516.5517.2517.2537,812
Sept 27, 202216.7516.6716.6416.7516.756,474
Sept 26, 202216.7516.7016.6516.6516.658,440
Sept 23, 202217.2517.4016.5116.7516.75217,150
Sept 22, 202218.2518.5017.0017.2517.25439,899
Sept 21, 202218.5018.4518.0218.2518.2511,035
Sept 20, 202218.5018.2618.0118.5018.5013,938
Sept 16, 202218.5018.8018.2018.5018.5035,866
Sept 15, 202218.5018.8018.2118.5018.50543
Sept 14, 202218.5018.8018.2018.5018.5018,538
Sept 13, 202219.5019.5018.2018.5018.50199,189
Sept 12, 202219.4019.4019.4019.5019.502,000
Sept 09, 202219.5019.5018.5119.5019.5027,466
Sept 08, 202219.2519.9018.5019.5019.5074,500
Sept 07, 202219.1019.5018.2219.2519.2562,569
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...