Getbusy (GETB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Getbusy

Date Open High Low Close* Volume
06/04/2018 31.50p 34.00p 30.00p 32.50p 47816
05/04/2018 32.50p 32.97p 30.15p 31.50p 37224
04/04/2018 32.50p 32.50p 30.25p 32.50p 239632
03/04/2018 32.50p 34.00p 30.00p 32.50p 269732
29/03/2018 33.00p 34.00p 33.00p 33.00p 2911
28/03/2018 33.50p 33.50p 32.00p 33.00p 655581
27/03/2018 33.50p 33.50p 32.12p 33.50p 11175
26/03/2018 33.50p 33.50p 33.50p 33.50p 0
23/03/2018 33.50p 33.50p 32.00p 33.50p 60299
22/03/2018 32.50p 33.80p 32.00p 33.50p 65000
21/03/2018 33.50p 35.00p 30.05p 32.50p 57897
20/03/2018 36.50p 36.50p 30.00p 34.00p 100457
19/03/2018 37.00p 37.00p 35.00p 36.50p 26199
16/03/2018 35.50p 39.95p 34.50p 37.00p 78760
15/03/2018 35.00p 37.00p 35.00p 35.50p 10000
14/03/2018 34.50p 37.00p 34.50p 35.00p 22038
13/03/2018 34.50p 36.50p 32.25p 34.50p 18072
12/03/2018 34.50p 36.50p 34.50p 34.50p 56168
09/03/2018 34.50p 36.75p 34.00p 34.50p 33298
08/03/2018 34.50p 34.50p 34.50p 34.50p 0
07/03/2018 34.50p 34.50p 34.50p 34.50p 0
06/03/2018 34.50p 37.00p 34.50p 34.50p 2898
05/03/2018 34.50p 34.50p 34.50p 34.50p 0
02/03/2018 34.50p 34.50p 34.50p 34.50p 0
01/03/2018 34.50p 34.50p 34.50p 34.50p 0
28/02/2018 34.50p 34.50p 34.50p 34.50p 0
27/02/2018 34.50p 36.95p 34.50p 34.50p 2675
26/02/2018 34.50p 34.50p 34.50p 34.50p 0
23/02/2018 34.50p 36.50p 34.50p 34.50p 1890
22/02/2018 34.50p 34.50p 34.50p 34.50p 0
21/02/2018 34.50p 34.50p 33.50p 34.50p 7639
20/02/2018 34.50p 36.50p 34.50p 34.50p 15000
19/02/2018 34.50p 34.50p 34.50p 34.50p 0
16/02/2018 34.50p 36.50p 34.50p 34.50p 10000
15/02/2018 34.50p 36.25p 34.50p 34.50p 7000
14/02/2018 34.50p 35.00p 34.50p 34.50p 200000
13/02/2018 34.50p 35.00p 34.50p 35.00p 34500
12/02/2018 34.50p 35.90p 34.00p 34.00p 6218
09/02/2018 36.00p 36.50p 33.00p 34.50p 35800
08/02/2018 36.00p 36.00p 35.75p 36.00p 7797
07/02/2018 36.50p 36.50p 35.00p 36.00p 10252
06/02/2018 36.50p 36.50p 36.50p 36.50p 0
05/02/2018 36.50p 36.50p 35.60p 36.50p 7326
02/02/2018 36.50p 37.00p 36.50p 36.50p 12903
01/02/2018 36.50p 37.97p 35.00p 36.50p 13883
31/01/2018 36.50p 36.50p 36.50p 36.50p 25000
30/01/2018 37.50p 37.50p 35.00p 36.50p 16408
29/01/2018 37.50p 38.50p 35.50p 37.50p 29021
26/01/2018 37.50p 39.50p 37.50p 37.50p 500
25/01/2018 37.50p 37.50p 37.50p 37.50p 0
24/01/2018 37.50p 39.50p 37.50p 37.50p 15770
23/01/2018 37.50p 37.50p 37.50p 37.50p -201
22/01/2018 37.50p 38.00p 35.50p 37.50p 421
19/01/2018 37.50p 37.50p 35.25p 37.50p 833
18/01/2018 36.50p 39.95p 35.00p 37.50p 117571
17/01/2018 36.00p 36.00p 34.04p 36.00p 205000
16/01/2018 34.50p 37.00p 34.50p 36.00p 64154
15/01/2018 35.00p 35.00p 33.00p 34.50p 11981
12/01/2018 35.00p 36.00p 34.50p 35.00p 201119
11/01/2018 35.00p 35.00p 35.00p 35.00p 0
10/01/2018 35.00p 35.00p 34.00p 35.00p 11528
09/01/2018 34.50p 37.00p 34.50p 35.00p 58089
08/01/2018 32.50p 34.60p 32.50p 34.60p 48766
05/01/2018 32.50p 33.25p 32.50p 32.50p 40200
04/01/2018 32.50p 33.20p 30.40p 32.50p 3861
03/01/2018 32.50p 34.00p 32.50p 32.50p 26152
02/01/2018 33.50p 33.50p 30.50p 31.00p 73839
29/12/2017 34.00p 34.90p 32.04p 34.00p 8229
28/12/2017 33.50p 34.40p 32.00p 34.00p 38450
27/12/2017 33.50p 33.50p 32.00p 33.50p 6516
22/12/2017 33.50p 33.50p 33.50p 33.50p 40000
21/12/2017 33.50p 33.50p 33.00p 33.50p 16200
20/12/2017 33.50p 33.50p 32.00p 33.50p 8025
19/12/2017 33.50p 34.50p 33.50p 33.50p 22900
18/12/2017 35.50p 35.50p 33.00p 33.50p 23500
15/12/2017 35.50p 35.50p 35.00p 35.00p 638
14/12/2017 36.00p 36.00p 34.00p 35.50p 12850
13/12/2017 36.00p 38.00p 34.00p 34.00p 64614
12/12/2017 36.00p 36.00p 36.00p 36.00p 0
11/12/2017 36.00p 36.00p 36.00p 36.00p 5040
08/12/2017 36.00p 36.00p 34.04p 36.00p 1927
07/12/2017 36.00p 36.00p 36.00p 36.00p 3666
06/12/2017 36.00p 36.56p 35.00p 36.00p 23274
05/12/2017 36.00p 36.00p 36.00p 36.00p 0
04/12/2017 36.00p 36.56p 35.50p 36.00p 44669
01/12/2017 35.50p 35.50p 35.50p 35.50p 108825
30/11/2017 35.50p 35.50p 35.50p 35.50p 10668
29/11/2017 35.50p 35.50p 34.20p 35.50p 60131
28/11/2017 35.50p 35.50p 35.50p 35.50p 8333
27/11/2017 36.50p 37.00p 34.20p 35.50p 9570
24/11/2017 36.50p 36.50p 34.20p 36.50p 2333
23/11/2017 37.00p 37.00p 35.00p 36.50p 17623
22/11/2017 37.00p 37.80p 35.00p 37.00p 5181
21/11/2017 37.00p 37.80p 35.00p 37.00p 9825
20/11/2017 37.50p 37.50p 35.19p 35.75p 47703
17/11/2017 37.50p 37.97p 35.10p 37.50p 78179
16/11/2017 37.50p 37.50p 37.50p 37.50p 0
15/11/2017 37.50p 38.50p 37.50p 37.50p 5948
14/11/2017 37.50p 38.50p 35.10p 37.50p 35083
13/11/2017 38.50p 38.50p 37.50p 37.50p 0
10/11/2017 41.50p 41.50p 36.00p 38.50p 525404
09/11/2017 41.50p 41.50p 39.50p 41.50p 5000
08/11/2017 41.50p 41.90p 40.00p 40.00p 9273
07/11/2017 41.50p 41.50p 40.00p 41.50p 2070
06/11/2017 41.50p 41.50p 39.50p 41.50p 2679
03/11/2017 41.50p 41.50p 41.00p 41.50p 14500
02/11/2017 41.50p 41.50p 41.00p 41.50p 50
01/11/2017 41.50p 41.50p 39.00p 41.50p 25000
31/10/2017 41.50p 42.50p 39.25p 41.50p 64125
30/10/2017 41.50p 42.00p 40.50p 42.00p 14669
27/10/2017 41.50p 43.00p 40.00p 41.50p 150334
26/10/2017 41.50p 41.50p 39.50p 41.50p 100000
25/10/2017 38.00p 45.00p 38.00p 41.50p 128932
24/10/2017 36.00p 40.00p 35.00p 38.00p 1661160
23/10/2017 31.00p 37.00p 31.00p 35.50p 49000
20/10/2017 30.50p 31.90p 30.50p 31.00p 25333
19/10/2017 30.50p 31.75p 30.50p 30.50p 50000
18/10/2017 30.50p 31.50p 30.00p 30.50p 7978
17/10/2017 30.50p 31.50p 29.75p 30.50p 122676
16/10/2017 30.00p 31.60p 30.00p 30.00p 11404
13/10/2017 30.00p 30.00p 30.00p 30.00p 595
12/10/2017 30.00p 30.00p 30.00p 30.00p 0
11/10/2017 30.00p 30.50p 30.00p 30.00p 1385
10/10/2017 30.00p 30.50p 30.00p 30.50p 11000
09/10/2017 30.00p 30.00p 30.00p 30.00p 49000
06/10/2017 30.00p 30.00p 30.00p 30.00p 152642
05/10/2017 29.50p 30.00p 29.50p 30.00p 12674
04/10/2017 29.50p 30.00p 29.50p 30.00p 2166
03/10/2017 29.50p 29.50p 29.00p 29.50p 0
02/10/2017 28.50p 29.00p 27.50p 29.00p 24253
29/09/2017 27.50p 28.00p 27.50p 27.50p 170000
28/09/2017 28.00p 28.75p 27.50p 27.50p 5000
27/09/2017 29.50p 29.50p 28.00p 28.00p 28270
26/09/2017 30.00p 30.00p 29.50p 29.50p 7195
25/09/2017 30.00p 30.00p 30.00p 30.00p 7575
22/09/2017 30.00p 30.00p 30.00p 30.00p 8206
21/09/2017 31.50p 31.50p 30.00p 30.00p 13000
20/09/2017 31.50p 31.50p 31.50p 31.50p 0
19/09/2017 31.50p 31.50p 31.50p 31.50p 3333
18/09/2017 31.50p 31.50p 31.50p 31.50p 878
15/09/2017 32.00p 32.00p 31.50p 31.50p 4000
14/09/2017 32.00p 32.00p 32.00p 32.00p 14592
13/09/2017 32.50p 32.50p 32.00p 32.00p 87122
12/09/2017 32.50p 32.50p 32.50p 32.50p 166995
11/09/2017 34.00p 34.00p 32.50p 32.50p 30000
08/09/2017 34.00p 34.00p 33.50p 33.50p 30000
07/09/2017 34.50p 34.50p 34.00p 34.00p 47477
06/09/2017 35.00p 35.00p 34.00p 34.00p 2419
05/09/2017 34.50p 35.00p 34.50p 35.00p 25500
04/09/2017 34.50p 34.50p 34.00p 34.50p 2666
01/09/2017 34.50p 34.50p 34.00p 34.50p 7523
31/08/2017 34.50p 34.50p 34.50p 34.50p 25001
30/08/2017 35.50p 35.50p 34.50p 34.50p 117727
29/08/2017 35.50p 35.50p 35.50p 35.50p 15000
25/08/2017 35.50p 35.50p 35.50p 35.50p 50
24/08/2017 37.00p 37.00p 35.50p 35.50p 40003
23/08/2017 37.00p 37.50p 37.00p 37.00p 27672
22/08/2017 37.50p 37.50p 37.50p 37.50p 30000
21/08/2017 37.50p 37.50p 37.50p 37.50p 15000
18/08/2017 38.50p 38.25p 37.50p 37.50p 10826
17/08/2017 38.50p 38.50p 37.50p 38.25p 25000
16/08/2017 38.50p 37.50p 37.50p 37.50p 3041
15/08/2017 38.00p 37.50p 37.00p 37.50p 218933
14/08/2017 39.50p 39.50p 37.00p 37.00p 112157
11/08/2017 39.50p 39.75p 39.50p 39.50p 76528
10/08/2017 39.50p 40.00p 39.50p 39.75p 29690
09/08/2017 39.50p 39.50p 39.00p 39.50p 426219
08/08/2017 36.50p 39.00p 35.50p 39.00p 328920
07/08/2017 35.00p 35.00p 34.50p 35.00p 323184
04/08/2017 36.50p 40.00p 32.50p 34.50p 19744232

*Close Price adjusted for both dividends and splits