Getech Group (GTC)

GTC
🏛️ Royaume-Uni →
2.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 15.38 15.51 15.05 15.38 0.0M
2022-12-29 15.38 15.01 15.01 15.38 0.0M
2022-12-28 15.25 15.69 14.59 15.38 0.3M
2022-12-23 15.25 15.68 15.20 15.25 0.1M
2022-12-22 15.75 15.75 15.50 15.25 0.0M
2022-12-21 15.63 15.90 14.67 15.75 0.2M
2022-12-20 14.88 16.00 14.76 15.63 0.2M
2022-12-19 14.38 15.00 14.25 14.88 0.2M
2022-12-16 15.75 15.70 13.10 14.38 0.5M
2022-12-15 18.13 18.10 15.00 15.75 0.4M
2022-12-14 18.38 17.85 17.85 18.13 0.0M
2022-12-13 18.50 18.50 17.75 18.38 0.1M
2022-12-12 17.50 19.00 17.60 18.50 0.2M
2022-12-09 15.50 18.50 15.11 17.50 0.5M
2022-12-08 16.00 15.65 15.51 15.50 0.1M
2022-12-07 14.88 16.49 14.80 16.00 0.1M
2022-12-06 14.25 15.00 14.50 14.88 0.1M
2022-12-05 14.75 14.75 14.75 14.75 0.0M
2022-12-02 14.75 14.55 14.55 14.75 0.0M
2022-12-01 14.75 14.94 14.55 14.75 0.0M
2022-11-30 14.75 15.00 15.00 14.75 0.0M
2022-11-29 15.50 15.39 14.51 14.75 0.1M
2022-11-28 15.75 15.00 15.00 15.50 0.0M
2022-11-25 15.75 15.40 15.00 15.75 0.0M
2022-11-24 15.50 15.40 15.00 15.75 0.1M
2022-11-23 15.50 15.42 15.01 15.50 0.0M
2022-11-22 15.50 15.43 15.40 15.50 0.0M
2022-11-21 15.50 15.43 15.01 15.50 0.0M
2022-11-18 15.50 15.44 15.01 15.50 0.0M
2022-11-17 16.00 15.50 15.05 15.50 0.2M
2022-11-16 16.00 16.45 15.50 16.00 0.0M
2022-11-15 15.75 16.00 15.61 15.75 0.0M
2022-11-14 15.75 16.00 16.00 15.75 0.0M
2022-11-11 15.13 16.00 15.17 15.75 0.1M
2022-11-10 15.13 15.17 14.76 15.13 0.0M
2022-11-09 15.25 15.20 14.75 15.13 0.1M
2022-11-08 15.25 15.40 15.30 15.25 0.0M
2022-11-07 15.25 15.32 15.00 15.25 0.0M
2022-11-04 15.25 15.25 15.25 15.25 0.0M
2022-11-03 15.25 15.25 15.24 15.25 0.0M
2022-11-02 15.25 15.27 15.00 15.25 0.0M
2022-11-01 15.25 15.27 15.00 15.25 0.0M
2022-10-31 15.25 15.33 15.00 15.25 0.0M
2022-10-28 15.25 15.28 14.81 15.25 0.1M
2022-10-27 15.25 15.50 15.00 15.25 0.0M
2022-10-26 15.25 15.49 13.65 15.25 0.3M
2022-10-25 16.38 16.19 14.77 15.25 0.0M
2022-10-24 16.38 15.76 15.75 16.38 0.0M
2022-10-21 16.38 16.25 15.75 16.38 0.0M
2022-10-20 16.38 16.25 16.23 16.38 0.0M
2022-10-19 16.38 16.25 16.25 16.38 0.0M
2022-10-18 16.50 16.29 16.00 16.38 0.0M
2022-10-17 16.38 16.35 16.01 16.50 0.0M
2022-10-14 16.38 16.30 16.30 16.38 0.0M
2022-10-13 16.38 16.30 16.25 16.38 0.0M
2022-10-12 16.38 16.27 16.27 16.38 0.0M
2022-10-11 16.38 16.25 16.25 16.38 0.0M
2022-10-10 16.38 16.30 16.25 16.38 0.0M
2022-10-07 16.38 16.25 16.25 16.38 0.0M
2022-10-06 16.38 16.50 16.28 16.38 0.0M
2022-10-05 16.38 16.30 16.25 16.38 0.0M
2022-10-04 16.38 16.31 16.31 16.38 0.0M
2022-10-03 16.38 16.35 16.33 16.38 0.0M
2022-09-30 17.25 16.92 16.25 16.38 0.1M
2022-09-29 17.25 16.99 16.93 17.25 0.0M
2022-09-28 17.00 17.25 16.55 17.25 0.0M
2022-09-27 16.75 16.67 16.64 16.75 0.0M
2022-09-26 16.75 16.70 16.65 16.75 0.0M
2022-09-23 17.25 17.40 16.51 16.75 0.2M
2022-09-22 18.25 18.50 17.01 17.25 0.4M
2022-09-21 18.50 18.45 18.02 18.25 0.0M
2022-09-20 18.50 18.26 18.01 18.50 0.0M
2022-09-16 18.50 18.80 18.20 18.50 0.0M
2022-09-15 18.50 18.80 18.21 18.50 0.0M
2022-09-14 18.50 18.80 18.20 18.50 0.0M
2022-09-13 19.50 19.50 18.20 18.50 0.2M
2022-09-12 19.50 19.40 19.40 19.50 0.0M
2022-09-09 19.50 19.50 18.51 19.50 0.0M
2022-09-08 19.25 19.90 18.50 19.50 0.1M
2022-09-07 19.10 19.50 18.22 19.25 0.1M
2022-09-06 19.00 19.48 18.22 19.10 0.0M
2022-09-05 20.25 20.40 18.61 19.00 0.1M
2022-09-02 19.25 20.44 19.35 20.25 0.1M
2022-09-01 19.50 20.00 19.13 19.25 0.1M
2022-08-31 19.00 19.68 19.36 19.50 0.0M
2022-08-30 18.75 19.49 18.54 19.00 0.1M
2022-08-26 18.25 18.99 18.45 18.75 0.0M
2022-08-25 18.25 18.50 18.00 18.25 0.0M
2022-08-24 18.38 18.49 18.16 18.25 0.0M
2022-08-23 19.00 19.38 18.04 18.38 0.2M
2022-08-22 21.00 20.99 18.55 19.00 0.4M
2022-08-19 21.00 21.48 20.91 21.00 0.0M
2022-08-18 21.75 21.68 21.08 21.00 0.0M
2022-08-17 21.75 21.78 21.08 21.75 0.0M
2022-08-16 21.75 22.17 21.00 21.00 0.0M
2022-08-15 21.50 22.28 20.00 21.75 0.3M
2022-08-12 21.50 21.40 21.00 21.50 0.1M
2022-08-11 21.50 21.45 21.05 21.50 0.0M
2022-08-10 21.50 21.50 21.08 21.50 0.0M
2022-08-09 21.50 21.60 21.50 21.50 0.0M
2022-08-08 22.00 21.63 21.04 21.50 0.0M
2022-08-05 22.00 21.70 21.21 22.00 0.0M
2022-08-04 22.00 21.80 21.18 21.40 0.0M
2022-08-03 21.75 21.51 21.00 21.00 0.2M
2022-08-02 22.75 22.80 21.00 21.75 0.1M
2022-08-01 22.50 22.94 22.00 22.75 0.0M
2022-07-29 22.75 22.95 22.11 22.75 0.0M
2022-07-28 22.75 23.00 22.27 22.75 0.0M
2022-07-27 22.75 22.75 22.75 22.75 0.0M
2022-07-26 23.50 23.29 22.00 22.75 0.0M
2022-07-25 23.50 23.60 23.27 23.50 0.0M
2022-07-22 23.50 23.75 23.21 23.50 0.1M
2022-07-21 21.00 23.80 21.50 23.50 0.1M
2022-07-20 20.25 21.00 19.77 21.00 0.1M
2022-07-19 20.00 20.80 19.21 20.25 0.1M
2022-07-18 20.00 20.68 19.02 20.00 0.0M
2022-07-15 20.50 20.00 19.00 20.00 0.0M
2022-07-14 20.50 20.68 20.05 20.50 0.0M
2022-07-13 20.50 20.50 20.50 20.50 0.0M
2022-07-12 20.50 20.98 20.49 20.50 0.1M
2022-07-11 20.75 20.91 20.26 20.50 0.1M
2022-07-08 20.75 20.75 20.03 20.75 0.0M
2022-07-07 20.75 20.83 20.18 20.75 0.1M
2022-07-06 19.00 21.49 19.21 20.75 0.7M
2022-07-05 19.50 19.50 18.94 18.75 0.1M
2022-07-04 19.50 20.00 18.50 19.50 0.1M
2022-07-01 21.75 22.29 19.00 20.00 0.1M
2022-06-30 23.00 22.50 21.20 21.75 0.1M
2022-06-29 23.50 23.58 22.00 22.75 0.1M
2022-06-28 23.75 23.99 23.00 23.50 0.1M
2022-06-27 23.00 23.30 23.28 23.00 0.0M
2022-06-24 22.00 23.30 21.50 23.00 0.2M
2022-06-23 23.00 23.27 21.60 22.00 0.1M
2022-06-22 22.75 23.00 22.70 23.00 0.0M
2022-06-21 24.00 23.60 22.50 22.75 0.2M
2022-06-20 24.75 24.50 23.78 24.00 0.1M
2022-06-17 25.50 25.50 24.51 24.75 0.1M
2022-06-16 25.50 25.40 25.00 25.50 0.0M
2022-06-15 25.50 26.00 25.06 25.50 0.0M
2022-06-14 27.50 26.48 25.00 25.50 0.2M
2022-06-13 27.75 27.39 26.50 27.50 0.0M
2022-06-10 27.50 27.45 27.10 27.75 0.0M
2022-06-09 27.75 27.89 27.08 27.50 0.1M
2022-06-08 27.50 27.90 26.20 27.75 0.2M
2022-06-07 28.25 27.66 27.30 27.50 0.0M
2022-06-06 28.65 28.60 27.53 28.25 0.1M
2022-06-01 28.65 28.40 27.96 28.65 0.0M
2022-05-31 28.40 28.18 27.81 28.65 0.1M
2022-05-30 28.75 28.92 27.60 28.40 0.1M
2022-05-27 28.75 29.00 28.50 28.75 0.0M
2022-05-26 31.25 30.98 28.96 28.75 0.2M
2022-05-25 29.00 31.63 28.00 31.25 0.4M
2022-05-24 29.00 28.80 28.13 29.00 0.0M
2022-05-23 29.50 29.40 27.76 29.00 0.1M
2022-05-20 29.50 29.60 29.20 29.50 0.0M
2022-05-19 32.00 31.10 28.00 29.50 0.5M
2022-05-18 31.00 31.30 29.00 30.50 0.4M
2022-05-17 31.50 31.10 30.00 31.00 0.1M
2022-05-16 31.50 31.30 30.81 31.50 0.0M
2022-05-13 30.75 31.90 31.12 31.50 0.1M
2022-05-12 30.75 31.43 30.13 30.75 0.6M
2022-05-11 30.75 31.25 30.31 30.75 0.0M
2022-05-10 30.75 31.25 30.05 30.75 0.0M
2022-05-09 31.75 32.50 30.59 30.75 0.1M
2022-05-06 32.50 33.00 31.02 31.75 0.1M
2022-05-05 32.75 32.43 32.35 32.50 0.0M
2022-05-04 32.75 33.00 32.00 32.75 0.2M
2022-05-03 32.75 33.10 32.00 32.75 0.1M
2022-04-29 32.00 33.20 31.44 32.75 0.2M
2022-04-28 32.90 32.88 31.55 32.00 0.1M
2022-04-27 32.50 33.00 30.89 32.90 0.5M
2022-04-26 30.25 33.00 29.80 32.50 0.3M
2022-04-25 30.00 30.80 29.10 30.25 0.2M
2022-04-22 30.50 30.29 30.00 30.00 0.1M
2022-04-21 30.50 30.30 30.00 30.50 0.0M
2022-04-20 30.50 30.35 30.00 30.50 0.1M
2022-04-19 31.00 31.25 29.90 30.50 0.1M
2022-04-14 31.50 31.60 30.25 31.00 0.2M
2022-04-13 31.50 31.75 30.00 31.50 0.1M
2022-04-12 31.00 31.80 31.10 31.50 0.1M
2022-04-11 31.75 32.50 30.00 31.50 0.4M
2022-04-08 31.25 31.00 29.20 31.50 0.7M
2022-04-07 32.25 31.95 30.60 31.25 0.1M
2022-04-06 31.50 33.40 31.50 32.25 0.4M
2022-04-05 29.50 31.90 30.00 31.00 0.2M
2022-04-04 29.00 30.00 29.40 29.50 0.1M
2022-04-01 27.40 30.00 27.75 29.00 0.3M
2022-03-31 26.50 27.78 25.14 26.90 0.6M
2022-03-30 27.50 27.04 26.10 26.50 0.1M
2022-03-29 28.00 27.80 26.70 27.50 0.2M
2022-03-28 29.00 28.90 27.21 28.00 0.0M
2022-03-25 29.00 29.00 27.25 29.00 0.1M
2022-03-24 29.50 29.90 28.34 29.00 0.1M
2022-03-23 29.00 29.50 28.00 29.00 0.0M
2022-03-22 29.20 29.75 28.65 29.20 0.0M
2022-03-21 29.20 29.84 28.99 29.20 0.0M
2022-03-18 29.50 29.50 28.00 29.20 0.2M
2022-03-17 30.00 29.30 28.50 29.50 0.0M
2022-03-16 30.50 30.00 30.00 30.00 0.0M
2022-03-15 31.00 30.90 30.00 30.50 0.0M
2022-03-14 31.00 32.00 30.11 31.00 0.2M
2022-03-11 30.00 31.86 29.51 31.00 0.2M
2022-03-10 29.50 29.99 29.01 29.50 0.1M
2022-03-09 28.00 31.68 27.23 29.50 0.4M
2022-03-08 28.50 28.00 27.03 28.00 0.0M
2022-03-07 28.20 29.00 27.50 28.50 0.1M
2022-03-04 27.70 28.39 26.12 27.70 0.4M
2022-03-03 27.50 28.39 27.16 27.70 0.2M
2022-03-02 29.00 28.10 26.80 27.50 0.3M
2022-03-01 28.00 31.98 28.00 29.00 0.6M
2022-02-28 26.20 27.00 26.03 27.20 0.1M
2022-02-25 26.80 26.90 25.20 26.20 0.2M
2022-02-24 27.80 27.70 25.20 26.80 0.5M
2022-02-23 27.50 28.64 26.53 28.00 0.1M
2022-02-22 27.80 27.99 27.01 27.50 0.1M
2022-02-21 28.70 28.75 27.00 28.10 0.1M
2022-02-18 28.50 29.00 28.00 28.70 0.2M
2022-02-17 28.50 28.99 28.08 28.50 0.1M
2022-02-16 26.50 29.00 26.00 28.50 0.1M
2022-02-15 26.50 26.90 26.41 26.50 0.1M
2022-02-14 27.50 27.70 26.25 26.50 0.3M
2022-02-11 27.50 28.00 26.89 27.50 0.1M
2022-02-10 28.50 28.40 27.00 27.50 0.1M
2022-02-09 29.50 29.01 28.00 28.50 0.3M
2022-02-08 27.50 29.61 27.34 29.50 0.3M
2022-02-07 27.80 28.10 26.80 27.50 0.5M
2022-02-04 28.70 28.77 27.30 27.80 0.1M
2022-02-03 28.70 29.10 28.25 28.70 0.1M
2022-02-02 30.00 29.99 28.00 28.70 0.2M
2022-02-01 30.00 30.00 29.95 30.00 0.0M
2022-01-31 30.00 30.38 29.65 30.00 0.1M
2022-01-28 30.00 30.18 29.44 30.00 0.1M
2022-01-27 30.50 30.24 28.88 30.00 0.4M
2022-01-26 30.50 31.00 30.16 30.50 0.1M
2022-01-25 30.00 31.72 30.01 30.50 0.4M
2022-01-24 30.00 31.00 29.10 30.00 0.3M
2022-01-21 30.80 30.80 29.55 30.00 0.2M
2022-01-20 32.40 32.56 30.38 30.80 0.4M
2022-01-19 30.50 32.98 29.03 32.40 0.9M
2022-01-18 31.50 31.40 30.01 30.50 0.1M
2022-01-17 31.50 31.50 31.10 31.50 0.0M
2022-01-14 32.20 32.10 31.00 31.50 0.4M
2022-01-13 33.70 33.40 32.00 32.20 0.1M
2022-01-12 34.00 34.50 33.01 33.70 0.2M
2022-01-11 34.30 34.68 34.22 34.00 0.2M
2022-01-10 33.50 34.99 33.55 34.30 0.3M
2022-01-07 31.80 34.00 31.63 33.50 0.2M
2022-01-06 32.30 32.44 31.68 31.80 0.1M
2022-01-05 32.00 32.50 31.00 32.30 0.4M
2022-01-04 33.80 33.27 31.10 32.20 0.2M