Shares Magazine
2.10p+0.00 (+0.00%)04 Mar 2025, 10:45
Getech Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 2.10p | 2.19p | 1.91p | 2.10p | 183,698 |
| Mar 3, 2025 | 2.10p | 1.91p | 1.91p | 2.10p | 31,851 |
| Feb 26, 2025 | 2.10p | 1.91p | 1.91p | 2.10p | 1,449 |
| Feb 25, 2025 | 2.10p | 1.93p | 1.91p | 2.10p | 15,591 |
| Feb 24, 2025 | 2.10p | 1.92p | 1.92p | 2.10p | 163,136 |
| Feb 20, 2025 | 1.95p | 2.00p | 1.91p | 1.95p | 278,357 |
| Feb 19, 2025 | 1.95p | 1.90p | 1.90p | 1.95p | 141,000 |
| Feb 18, 2025 | 1.95p | 1.98p | 1.98p | 1.95p | 30,000 |
| Feb 17, 2025 | 1.95p | 1.99p | 1.90p | 1.95p | 107,170 |
| Feb 14, 2025 | 1.95p | 1.90p | 1.90p | 1.95p | 1,030 |
| Feb 12, 2025 | 1.95p | 1.90p | 1.90p | 1.95p | 12,085 |
| Feb 10, 2025 | 1.95p | 2.00p | 1.91p | 1.95p | 65,325 |
| Feb 7, 2025 | 1.95p | 1.91p | 1.91p | 1.95p | 10,000 |
| Feb 6, 2025 | 1.95p | 2.00p | 1.91p | 1.95p | 52,769 |
| Feb 5, 2025 | 2.15p | 2.05p | 1.91p | 1.95p | 339,041 |
| Feb 4, 2025 | 2.10p | 2.24p | 1.95p | 2.15p | 253,585 |
| Feb 3, 2025 | 1.90p | 2.17p | 2.15p | 2.10p | 92,289 |
| Jan 31, 2025 | 1.90p | 2.00p | 1.85p | 1.90p | 432,396 |
| Jan 29, 2025 | 1.85p | 1.92p | 1.71p | 1.90p | 126,348 |
| Jan 28, 2025 | 1.85p | 1.92p | 1.71p | 1.85p | 9,722 |
| Jan 27, 2025 | 1.85p | 1.95p | 1.92p | 1.85p | 40,643 |
| Jan 24, 2025 | 1.85p | 1.95p | 1.71p | 1.85p | 144,697 |
| Jan 23, 2025 | 1.85p | 1.73p | 1.71p | 1.85p | 105,093 |
| Jan 22, 2025 | 1.85p | 1.98p | 1.72p | 1.85p | 180,898 |
| Jan 21, 2025 | 1.85p | 1.94p | 1.94p | 1.85p | 20,400 |
| Jan 20, 2025 | 2.00p | 2.18p | 1.66p | 1.85p | 1,594,832 |
| Jan 17, 2025 | 2.00p | 2.19p | 2.19p | 2.00p | 6,791 |
| Jan 16, 2025 | 1.90p | 1.94p | 1.81p | 2.00p | 1,587,234 |
| Jan 15, 2025 | 2.15p | 2.01p | 1.80p | 1.90p | 1,569,115 |
| Jan 10, 2025 | 2.15p | 2.18p | 2.00p | 2.15p | 36,006 |
| Jan 9, 2025 | 2.15p | 2.17p | 2.01p | 2.15p | 321,121 |
| Jan 8, 2025 | 2.15p | 2.17p | 2.00p | 2.15p | 46,923 |
| Jan 7, 2025 | 2.15p | 2.16p | 2.16p | 2.15p | 34,750 |
| Jan 6, 2025 | 2.15p | 2.18p | 2.00p | 2.15p | 50,503 |
| Jan 2, 2025 | 2.15p | 2.17p | 2.00p | 2.15p | 157,000 |
| Dec 31, 2024 | 2.15p | 2.00p | 2.00p | 2.15p | 5,448 |
| Dec 30, 2024 | 2.15p | 2.20p | 2.00p | 2.15p | 942,708 |
| Dec 27, 2024 | 1.95p | 2.15p | 1.97p | 2.15p | 366,254 |
| Dec 24, 2024 | 1.95p | 1.98p | 1.91p | 1.95p | 102,117 |
| Dec 23, 2024 | 1.95p | 1.96p | 1.91p | 1.95p | 32,578 |
| Dec 20, 2024 | 1.95p | 2.00p | 1.97p | 1.95p | 5,305 |
| Dec 19, 2024 | 1.95p | 1.98p | 1.97p | 1.95p | 111,769 |
| Dec 18, 2024 | 1.95p | 2.00p | 1.97p | 1.95p | 30,000 |
| Dec 17, 2024 | 2.00p | 1.91p | 1.90p | 1.95p | 62,259 |
| Dec 16, 2024 | 2.00p | 2.10p | 1.91p | 2.10p | 15,718 |
| Dec 13, 2024 | 2.20p | 2.03p | 1.90p | 2.00p | 557,544 |
| Dec 12, 2024 | 2.20p | 2.17p | 2.10p | 2.20p | 7,755 |
| Dec 10, 2024 | 2.20p | 2.10p | 2.10p | 2.20p | 130,221 |
| Dec 9, 2024 | 2.15p | 2.20p | 2.10p | 2.20p | 156,495 |
| Dec 6, 2024 | 2.15p | 2.00p | 2.00p | 2.15p | 47,710 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Breedon Group PLC | 495.50 | 15.91 |
| Aston Martin Lagonda Global Holdings PLC | 82.90 | 10.17 |
| Ferrexpo PLC | 77.10 | 9.05 |
| Wizz Air Holdings PLC | 1,576.00 | 8.39 |
| Quilter PLC | 160.80 | 6.49 |
| Games Workshop Group PLC | 14,650.00 | 6.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 429.60 | -5.71 |
| Severn Trent PLC | 2,436.00 | -3.03 |
| National Grid PLC | 943.00 | -2.98 |
| British American Tobacco PLC | 3,079.00 | -2.44 |
| Oxford Nanopore Technologies PLC | 89.05 | -2.46 |
| Haleon PLC | 405.09 | -2.36 |