Getech Group (GTC)

GTC
🏛️ Vereinigtes Königreich →
2.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.25 5.40 5.40 5.25 0.0M
2023-12-28 5.25 5.45 5.45 5.25 0.0M
2023-12-27 5.10 5.45 4.74 5.25 0.1M
2023-12-22 5.10 5.22 5.22 5.10 0.0M
2023-12-21 5.10 5.22 4.71 5.10 0.2M
2023-12-20 5.10 5.02 4.10 5.10 1.2M
2023-12-19 5.10 5.20 5.00 5.10 0.2M
2023-12-18 5.25 5.30 5.00 5.10 0.1M
2023-12-15 5.25 5.60 5.02 5.25 1.5M
2023-12-14 6.00 7.35 6.20 7.25 0.6M
2023-12-13 5.60 6.00 5.85 6.00 0.1M
2023-12-12 5.25 5.69 5.05 5.60 0.2M
2023-12-11 5.60 5.50 5.20 5.25 0.1M
2023-12-08 5.60 5.60 5.21 5.60 0.0M
2023-12-07 5.60 5.23 5.23 5.60 0.0M
2023-12-06 5.75 5.60 5.21 5.60 0.1M
2023-12-05 5.75 5.79 5.50 5.75 0.1M
2023-12-04 5.80 5.88 5.60 5.75 0.0M
2023-12-01 5.80 5.98 5.60 5.80 0.1M
2023-11-30 6.05 5.61 5.61 5.80 0.0M
2023-11-29 6.05 6.24 5.61 6.05 0.1M
2023-11-28 6.15 6.30 5.50 6.05 1.3M
2023-11-27 6.15 6.15 6.15 6.15 0.0M
2023-11-24 6.15 6.11 6.00 6.15 0.1M
2023-11-23 6.15 6.25 6.01 6.15 0.1M
2023-11-22 6.15 6.27 6.08 6.15 0.0M
2023-11-21 6.15 6.30 6.30 6.15 0.0M
2023-11-20 6.15 6.01 6.01 6.15 0.0M
2023-11-17 6.15 6.08 6.08 6.15 0.0M
2023-11-16 6.15 6.15 6.15 6.15 0.0M
2023-11-15 6.15 6.28 6.08 6.15 0.0M
2023-11-14 6.25 6.30 6.30 6.15 0.0M
2023-11-13 6.25 6.13 6.13 6.25 0.0M
2023-11-10 6.25 6.49 6.13 6.25 0.1M
2023-11-09 6.25 6.11 6.11 6.25 0.0M
2023-11-08 6.10 6.19 6.05 6.25 0.1M
2023-11-07 6.10 6.18 6.18 6.10 0.0M
2023-11-06 6.15 6.20 6.06 6.10 0.0M
2023-11-03 6.15 6.29 6.29 6.15 0.0M
2023-11-02 6.15 6.20 6.20 6.15 0.0M
2023-11-01 6.15 6.20 6.06 6.15 0.0M
2023-10-31 6.15 6.20 6.20 6.15 0.0M
2023-10-30 6.40 6.50 6.00 6.15 0.1M
2023-10-27 6.55 6.74 6.30 6.40 0.2M
2023-10-26 6.75 6.75 6.31 6.55 0.2M
2023-10-25 6.75 6.67 6.67 6.75 0.0M
2023-10-24 6.75 6.75 6.75 6.75 0.0M
2023-10-23 6.75 7.00 6.66 6.75 0.1M
2023-10-20 6.75 6.95 6.95 6.75 0.0M
2023-10-19 6.75 6.66 6.66 6.75 0.0M
2023-10-18 7.00 7.40 6.70 6.75 0.3M
2023-10-17 6.85 7.45 6.52 7.00 0.5M
2023-10-16 7.25 7.20 6.70 6.85 0.7M
2023-10-13 7.25 7.35 7.35 7.25 0.0M
2023-10-12 7.25 7.06 7.02 7.25 0.0M
2023-10-11 7.50 7.17 7.17 7.25 0.0M
2023-10-10 7.25 7.17 7.17 7.25 0.0M
2023-10-09 7.35 7.23 7.23 7.25 0.0M
2023-10-06 7.35 7.35 7.35 7.35 0.0M
2023-10-05 7.25 7.45 7.05 7.25 0.1M
2023-10-04 7.35 7.40 7.00 7.25 0.3M
2023-10-03 7.35 7.35 7.35 7.35 0.0M
2023-10-02 7.35 7.48 7.26 7.35 0.1M
2023-09-29 7.50 7.80 7.20 7.35 0.2M
2023-09-28 7.25 7.80 7.30 7.50 0.1M
2023-09-27 7.60 7.50 7.30 7.40 0.2M
2023-09-26 7.75 8.00 7.50 7.60 0.3M
2023-09-25 9.25 9.00 7.00 7.75 1.2M
2023-09-22 9.10 9.47 9.01 9.25 0.2M
2023-09-21 8.70 9.00 8.51 9.10 0.1M
2023-09-20 8.40 8.99 8.30 8.70 2.5M
2023-09-19 8.35 8.49 8.37 8.40 1.0M
2023-09-18 8.40 8.50 7.68 8.50 0.6M
2023-09-15 8.40 8.40 8.32 8.40 0.1M
2023-09-14 8.40 8.46 8.32 8.40 0.1M
2023-09-13 8.40 8.36 8.13 8.40 0.1M
2023-09-12 8.40 8.40 8.40 8.40 0.0M
2023-09-11 8.65 8.58 8.10 8.40 0.1M
2023-09-08 8.65 8.58 8.30 8.65 0.0M
2023-09-07 8.65 8.65 8.05 8.65 0.4M
2023-09-06 8.65 8.48 8.30 8.65 0.1M
2023-09-05 8.75 8.50 8.48 8.65 0.0M
2023-09-04 8.75 8.51 8.00 8.75 0.1M
2023-09-01 8.75 8.70 8.51 8.75 0.1M
2023-08-31 8.75 8.51 8.51 8.75 0.1M
2023-08-30 8.40 8.73 8.30 8.70 0.1M
2023-08-29 9.10 9.00 8.30 8.40 0.2M
2023-08-25 9.10 9.09 9.00 9.10 0.1M
2023-08-24 9.10 9.12 9.00 9.10 0.1M
2023-08-23 9.10 9.12 8.96 9.10 0.1M
2023-08-22 9.10 9.15 9.00 9.10 0.0M
2023-08-21 9.45 9.40 9.05 9.10 0.2M
2023-08-18 9.55 9.70 9.40 9.45 0.2M
2023-08-17 9.70 9.75 9.46 9.70 0.1M
2023-08-16 9.70 9.60 9.53 9.70 0.0M
2023-08-15 9.70 9.89 9.88 9.70 0.0M
2023-08-14 9.83 10.10 9.54 9.70 0.1M
2023-08-11 10.25 10.20 10.00 9.83 0.0M
2023-08-10 10.25 10.24 10.01 10.13 0.1M
2023-08-09 10.25 10.27 10.10 10.25 0.1M
2023-08-08 11.38 11.70 10.00 10.25 2.5M
2023-08-07 9.90 11.74 9.80 11.38 0.9M
2023-08-04 9.90 9.90 9.90 9.90 0.0M
2023-08-03 9.90 9.93 9.80 9.90 0.0M
2023-08-02 9.90 9.80 9.80 9.90 0.1M
2023-08-01 9.90 9.80 9.80 9.90 0.0M
2023-07-31 9.90 9.81 9.73 9.90 0.0M
2023-07-28 9.90 10.00 9.81 9.90 0.0M
2023-07-27 9.90 9.81 9.81 9.90 0.0M
2023-07-26 9.90 9.83 9.81 9.90 0.0M
2023-07-25 9.90 9.83 9.83 9.90 0.0M
2023-07-24 9.85 9.81 9.81 9.90 0.0M
2023-07-21 9.80 9.83 9.81 9.85 0.0M
2023-07-20 9.65 9.74 9.50 9.80 0.2M
2023-07-19 9.55 9.60 9.35 9.65 0.3M
2023-07-18 9.60 9.61 9.30 9.55 0.1M
2023-07-17 10.00 10.25 9.50 9.60 1.0M
2023-07-14 9.40 9.38 9.30 9.45 0.2M
2023-07-13 9.40 9.40 9.30 9.40 0.0M
2023-07-12 9.60 9.26 9.26 9.40 0.0M
2023-07-11 9.75 9.55 9.25 9.60 0.1M
2023-07-10 9.80 9.60 9.50 9.75 0.0M
2023-07-07 9.80 9.60 9.60 9.80 0.0M
2023-07-06 9.80 9.80 9.60 9.80 0.0M
2023-07-05 9.80 9.87 9.60 9.80 0.0M
2023-07-04 9.65 9.60 9.60 9.80 0.0M
2023-07-03 9.65 9.68 9.65 9.65 0.0M
2023-06-30 9.60 9.70 9.55 9.65 0.2M
2023-06-29 10.35 10.44 9.52 9.60 0.1M
2023-06-28 10.15 10.49 10.00 10.35 0.2M
2023-06-27 12.88 12.69 10.29 10.35 1.1M
2023-06-26 13.13 13.02 12.75 12.88 0.0M
2023-06-23 13.13 13.13 13.13 13.13 0.0M
2023-06-22 13.25 13.40 13.40 13.25 0.0M
2023-06-21 13.63 13.50 13.50 13.25 0.0M
2023-06-20 13.63 13.59 13.50 13.63 0.0M
2023-06-19 13.63 13.50 13.50 13.63 0.0M
2023-06-16 14.00 13.60 13.50 13.63 0.0M
2023-06-15 13.75 14.00 13.70 14.00 0.2M
2023-06-14 13.75 13.60 13.50 13.75 0.0M
2023-06-13 13.75 13.75 13.75 13.75 0.0M
2023-06-12 13.75 13.60 13.60 13.75 0.0M
2023-06-09 13.75 13.60 13.60 13.75 0.2M
2023-06-08 12.50 13.99 12.90 13.75 0.4M
2023-06-07 12.50 12.98 12.12 12.50 0.0M
2023-06-06 13.25 13.00 12.60 12.50 0.1M
2023-06-05 13.75 13.73 13.20 13.25 0.3M
2023-06-02 13.25 13.49 13.01 13.25 0.0M
2023-06-01 13.25 13.25 13.25 13.25 0.0M
2023-05-31 13.25 13.41 13.41 13.25 0.0M
2023-05-30 13.25 13.50 13.00 13.25 0.1M
2023-05-26 14.25 14.00 13.25 13.25 0.2M
2023-05-25 14.25 14.10 14.01 14.25 0.0M
2023-05-24 14.63 14.10 14.05 14.25 0.1M
2023-05-23 15.00 14.86 14.50 14.63 0.1M
2023-05-22 15.00 15.20 14.86 15.00 0.0M
2023-05-19 15.00 14.88 14.86 15.00 0.1M
2023-05-18 14.75 15.25 15.08 15.00 0.1M
2023-05-17 15.13 14.72 14.56 14.75 0.0M
2023-05-16 15.13 15.04 15.03 15.13 0.1M
2023-05-15 15.13 15.48 15.01 15.13 0.0M
2023-05-12 15.13 15.49 15.00 15.13 0.0M
2023-05-11 15.00 15.45 14.83 15.13 0.1M
2023-05-10 15.25 15.45 15.03 15.00 0.0M
2023-05-09 15.75 15.50 15.26 15.25 0.0M
2023-05-05 15.75 15.75 15.50 15.75 0.0M
2023-05-04 12.75 15.95 12.90 15.75 0.7M
2023-05-03 12.50 13.00 12.35 12.75 0.1M
2023-05-02 12.75 13.00 12.25 12.50 0.1M
2023-04-28 13.00 12.83 12.83 12.75 0.0M
2023-04-27 13.13 13.24 12.81 13.00 0.0M
2023-04-26 13.13 12.83 12.83 13.13 0.0M
2023-04-25 13.13 13.25 12.86 13.13 0.0M
2023-04-24 13.13 13.25 12.76 13.13 0.1M
2023-04-21 13.13 13.20 12.76 13.13 0.1M
2023-04-20 13.13 13.25 13.25 13.13 0.0M
2023-04-19 13.13 13.25 12.89 13.13 0.0M
2023-04-18 12.50 13.49 12.90 13.13 0.2M
2023-04-17 12.38 12.74 12.23 12.50 0.1M
2023-04-14 13.25 13.40 12.23 12.38 0.2M
2023-04-13 13.38 13.43 13.40 13.25 0.0M
2023-04-12 13.38 13.48 13.07 13.38 0.0M
2023-04-11 13.25 13.58 13.01 13.38 0.0M
2023-04-06 13.25 13.44 13.01 13.25 0.0M
2023-04-05 13.13 13.46 13.03 13.25 0.1M
2023-04-04 14.00 14.23 13.03 13.13 0.1M
2023-04-03 14.00 13.60 13.60 14.00 0.1M
2023-03-31 14.25 14.25 13.60 14.00 0.0M
2023-03-30 14.25 14.90 14.00 14.63 0.3M
2023-03-29 13.88 13.95 13.51 13.88 0.0M
2023-03-28 13.88 13.51 13.51 13.88 0.0M
2023-03-27 13.88 13.88 13.88 13.88 0.0M
2023-03-24 13.88 14.24 13.70 13.88 0.0M
2023-03-23 13.25 13.76 13.50 13.88 0.1M
2023-03-22 13.75 13.64 13.02 13.25 0.0M
2023-03-21 12.88 14.00 13.00 13.75 0.2M
2023-03-20 14.25 14.00 12.70 12.75 0.2M
2023-03-17 13.75 14.34 13.55 14.25 0.2M
2023-03-16 13.75 13.55 13.55 13.75 0.0M
2023-03-15 15.13 14.53 13.00 13.75 0.4M
2023-03-14 15.13 15.05 15.03 15.13 0.0M
2023-03-13 15.75 15.60 14.50 15.13 0.1M
2023-03-10 16.00 15.66 15.26 15.75 0.1M
2023-03-09 16.25 16.38 15.66 16.00 0.0M
2023-03-08 16.75 16.98 16.00 16.25 0.1M
2023-03-07 16.75 17.43 16.53 16.75 0.2M
2023-03-06 14.50 17.00 14.88 16.75 0.7M
2023-03-03 14.50 15.00 14.06 14.50 0.0M
2023-03-02 14.50 14.67 14.67 14.50 0.0M
2023-03-01 15.00 14.67 14.01 14.50 0.1M
2023-02-28 15.75 15.45 14.60 15.00 0.2M
2023-02-27 15.75 15.50 15.26 15.75 0.0M
2023-02-24 15.75 15.59 15.15 15.50 0.1M
2023-02-23 15.63 15.64 15.20 15.50 0.2M
2023-02-22 15.75 15.99 15.55 15.63 0.0M
2023-02-21 15.75 15.50 15.50 15.75 0.1M
2023-02-20 15.75 16.09 15.97 15.75 0.0M
2023-02-17 15.88 15.97 15.51 15.75 0.1M
2023-02-16 16.00 16.20 15.76 15.88 0.1M
2023-02-15 14.50 15.90 14.65 16.00 0.3M
2023-02-14 15.00 15.20 14.37 14.63 0.1M
2023-02-13 14.63 14.84 14.35 15.00 0.2M
2023-02-10 15.63 15.31 14.31 14.63 0.1M
2023-02-09 15.50 15.85 15.06 15.63 0.1M
2023-02-08 14.75 15.50 14.81 15.50 0.0M
2023-02-07 13.88 15.22 13.78 14.75 0.4M
2023-02-06 14.25 14.10 13.80 13.88 0.1M
2023-02-03 14.50 14.50 14.20 14.25 0.0M
2023-02-02 14.50 14.59 14.20 14.50 0.1M
2023-02-01 14.38 14.75 14.17 14.50 0.1M
2023-01-31 15.00 15.00 14.01 14.38 0.1M
2023-01-30 15.25 15.25 14.01 15.00 0.4M
2023-01-27 15.75 15.78 15.05 15.25 0.1M
2023-01-26 15.75 15.80 15.80 15.75 0.1M
2023-01-25 16.50 16.34 15.52 15.75 0.1M
2023-01-24 16.88 17.01 15.50 16.50 0.2M
2023-01-23 14.75 17.26 15.00 16.88 1.8M
2023-01-20 12.88 14.00 12.55 13.75 0.4M
2023-01-19 12.88 13.00 12.58 12.75 0.1M
2023-01-18 13.13 12.91 12.76 12.88 0.1M
2023-01-17 13.25 13.50 12.50 13.13 0.3M
2023-01-16 14.00 14.85 13.05 13.25 0.3M
2023-01-13 12.13 14.49 12.06 14.00 0.5M
2023-01-12 12.63 12.74 12.05 12.13 0.3M
2023-01-11 12.88 12.85 12.50 12.63 0.1M
2023-01-10 13.63 14.00 12.75 12.88 0.4M
2023-01-09 13.63 13.51 13.26 13.38 0.2M
2023-01-06 14.25 14.40 13.10 13.63 0.4M
2023-01-05 14.50 14.99 14.01 14.25 0.1M
2023-01-04 15.25 15.00 14.00 14.50 0.2M
2023-01-03 15.38 15.49 15.01 15.25 0.0M