Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 68.00p 70.00p 66.00p 66.00p 10540
08/02/2024 68.00p 69.00p 68.00p 68.00p 3
07/02/2024 68.00p 68.00p 67.00p 68.00p 100
06/02/2024 68.50p 68.50p 67.00p 68.00p 62500
05/02/2024 69.00p 69.00p 68.00p 68.50p 12500
02/02/2024 69.00p 69.75p 69.00p 69.00p 12151
01/02/2024 69.00p 69.00p 68.00p 69.00p 58776
31/01/2024 69.00p 69.78p 68.00p 69.00p 5607
30/01/2024 69.50p 71.00p 68.00p 71.00p 14265
29/01/2024 69.50p 71.00p 69.50p 71.00p 3995
26/01/2024 69.50p 69.50p 68.94p 69.50p 0
25/01/2024 69.50p 69.60p 69.40p 69.50p 30000
24/01/2024 69.00p 70.00p 69.00p 69.50p 10000
23/01/2024 69.00p 69.09p 68.86p 69.00p 0
22/01/2024 68.50p 69.70p 68.50p 69.00p 53624
19/01/2024 68.00p 72.00p 68.00p 68.50p 52500
18/01/2024 71.00p 71.90p 67.32p 68.00p 759019
17/01/2024 71.50p 73.00p 70.99p 71.00p 3100
16/01/2024 72.00p 73.00p 72.00p 72.00p 12934
15/01/2024 69.00p 73.00p 69.00p 72.00p 75934
12/01/2024 69.00p 69.00p 68.43p 69.00p 0
11/01/2024 69.00p 69.80p 69.00p 69.00p 716
10/01/2024 69.50p 69.50p 68.43p 69.00p 20000
09/01/2024 70.00p 70.00p 69.20p 69.50p 30000
08/01/2024 70.50p 72.00p 69.13p 70.00p 50000
05/01/2024 66.50p 70.50p 66.50p 70.50p 82137
04/01/2024 66.00p 67.00p 66.00p 66.50p 7177
03/01/2024 66.00p 67.00p 65.30p 66.00p 5206
02/01/2024 66.00p 67.00p 66.00p 66.00p 148900
29/12/2023 67.00p 68.90p 65.00p 66.00p 65985
28/12/2023 67.00p 67.50p 66.04p 67.00p 62581
27/12/2023 64.00p 67.00p 64.00p 66.00p 41475
22/12/2023 64.00p 65.00p 64.00p 64.00p 5000
21/12/2023 64.00p 64.00p 64.00p 64.00p 2040
20/12/2023 62.00p 65.00p 61.25p 64.00p 116769
19/12/2023 62.00p 62.00p 62.00p 62.00p 32000
18/12/2023 62.00p 62.00p 62.00p 62.00p 2290
15/12/2023 62.00p 62.40p 61.04p 62.00p 47332
14/12/2023 62.00p 62.45p 62.00p 62.00p 0
13/12/2023 62.00p 62.63p 62.00p 62.00p 0
12/12/2023 55.50p 62.90p 55.45p 62.00p 316622
11/12/2023 56.00p 56.00p 54.12p 55.50p 12000
08/12/2023 56.00p 56.25p 56.00p 56.00p 0
07/12/2023 56.00p 56.00p 55.00p 56.00p 600
06/12/2023 56.00p 56.25p 56.00p 56.00p 0
05/12/2023 56.00p 56.25p 56.00p 56.00p 0
04/12/2023 56.00p 56.25p 56.00p 56.00p 0
01/12/2023 56.00p 56.00p 55.75p 56.00p 8947
30/11/2023 56.00p 56.00p 54.00p 56.00p 122103
29/11/2023 53.25p 56.40p 52.65p 56.00p 264403
28/11/2023 53.25p 53.25p 52.00p 53.25p 395
27/11/2023 53.50p 55.00p 52.10p 53.25p 317816
24/11/2023 56.00p 56.00p 53.00p 53.50p 49753
23/11/2023 56.00p 56.23p 56.00p 56.00p 0
22/11/2023 56.00p 56.25p 56.00p 56.00p 50921
21/11/2023 57.00p 59.00p 55.00p 56.00p 50307
20/11/2023 58.50p 58.50p 57.00p 57.00p 40000
17/11/2023 58.50p 59.00p 58.00p 58.50p 6000
16/11/2023 61.00p 64.00p 58.40p 58.50p 25001
15/11/2023 61.00p 61.00p 60.00p 61.00p 15000
14/11/2023 61.50p 62.00p 60.20p 61.00p 115000
13/11/2023 61.50p 64.00p 61.50p 61.50p 221
10/11/2023 61.50p 61.50p 60.15p 61.50p 16567
09/11/2023 62.00p 64.00p 61.00p 64.00p 20500
08/11/2023 62.50p 63.00p 61.00p 62.00p 38561
07/11/2023 62.50p 62.50p 61.82p 62.50p 0
06/11/2023 62.50p 62.50p 61.82p 62.50p 0
03/11/2023 62.00p 63.80p 62.00p 62.50p 6000
02/11/2023 57.50p 62.97p 57.50p 62.00p 151117
01/11/2023 56.50p 58.00p 56.50p 58.00p 38986
31/10/2023 56.00p 57.70p 55.50p 56.50p 400066
30/10/2023 56.00p 56.40p 55.00p 56.00p 290
27/10/2023 56.50p 56.50p 55.00p 56.00p 18191
26/10/2023 57.00p 57.00p 56.50p 56.50p 100
25/10/2023 57.00p 57.25p 57.00p 57.00p 20000
24/10/2023 58.50p 58.50p 57.00p 57.00p 5000
23/10/2023 58.50p 58.50p 57.00p 58.50p 15000
20/10/2023 58.50p 58.64p 58.50p 58.50p 0
19/10/2023 58.50p 59.00p 53.00p 58.50p 0
18/10/2023 58.50p 58.50p 57.30p 58.50p 1188
17/10/2023 59.00p 59.00p 58.50p 58.50p 2167
16/10/2023 59.00p 60.00p 59.00p 59.00p 400
13/10/2023 60.00p 60.00p 58.00p 59.00p 8961
12/10/2023 60.00p 61.25p 60.00p 60.00p 0
11/10/2023 60.50p 60.50p 59.00p 60.00p 6742
10/10/2023 60.50p 62.00p 59.00p 60.50p 1561
09/10/2023 60.50p 63.00p 60.50p 60.50p 341
06/10/2023 60.50p 62.00p 60.50p 60.50p 216423
05/10/2023 60.50p 60.50p 59.10p 60.50p 464000
04/10/2023 60.50p 61.00p 59.00p 60.50p 160255
03/10/2023 60.50p 61.00p 59.00p 60.50p 205000
02/10/2023 60.50p 62.00p 60.10p 60.50p 46400
29/09/2023 61.00p 61.00p 60.00p 61.00p 32200
28/09/2023 61.00p 61.77p 61.00p 61.00p 485
27/09/2023 62.00p 62.00p 60.35p 61.00p 11036
26/09/2023 62.00p 62.00p 60.35p 62.00p 24857
25/09/2023 63.50p 63.50p 62.00p 62.00p 39000
22/09/2023 63.50p 65.00p 63.00p 63.50p 10718
21/09/2023 63.00p 65.00p 62.00p 63.50p 127860
20/09/2023 63.00p 63.40p 61.50p 63.00p 62584
19/09/2023 63.50p 63.50p 62.00p 63.00p 9485
18/09/2023 63.50p 63.80p 61.00p 63.50p 30255
15/09/2023 63.50p 63.80p 62.00p 63.50p 32276
14/09/2023 63.50p 65.00p 63.10p 63.50p 27314
13/09/2023 63.00p 64.00p 62.80p 64.00p 43029
12/09/2023 63.50p 64.90p 62.00p 64.00p 379900
11/09/2023 64.50p 66.00p 60.50p 63.00p 57251
08/09/2023 68.50p 68.50p 62.00p 65.50p 338668
07/09/2023 68.00p 69.00p 68.00p 68.00p 148893
06/09/2023 68.00p 68.75p 68.00p 68.00p 70
05/09/2023 75.50p 78.00p 67.00p 69.00p 345914
04/09/2023 75.50p 79.00p 75.50p 79.00p 5266
01/09/2023 75.50p 76.80p 74.25p 75.50p 8039
31/08/2023 74.00p 75.90p 74.00p 75.50p 10133
30/08/2023 74.00p 75.00p 74.00p 75.00p 2148
29/08/2023 74.00p 74.98p 74.00p 74.00p 200
25/08/2023 74.00p 74.00p 74.00p 74.00p 0
24/08/2023 74.00p 74.00p 73.55p 74.00p 0
23/08/2023 74.00p 74.00p 73.55p 74.00p 0
22/08/2023 74.00p 74.00p 73.50p 74.00p 5000
21/08/2023 74.00p 74.98p 73.00p 74.00p 770
18/08/2023 75.00p 75.00p 73.00p 73.00p 10767
17/08/2023 76.50p 78.00p 73.00p 73.00p 49641
16/08/2023 76.50p 78.00p 76.50p 76.50p 248
15/08/2023 76.00p 77.00p 76.00p 76.50p 719825
14/08/2023 73.50p 76.76p 73.00p 76.00p 46908
11/08/2023 71.50p 74.00p 71.50p 73.50p 8740
10/08/2023 67.50p 73.00p 67.50p 72.00p 73499
09/08/2023 67.50p 67.50p 67.50p 67.50p 0
08/08/2023 67.50p 67.50p 65.75p 67.50p 30000
07/08/2023 67.50p 69.00p 66.60p 67.50p 7761
04/08/2023 67.50p 67.50p 66.82p 67.50p 0
03/08/2023 67.50p 67.50p 66.82p 67.50p 0
02/08/2023 68.00p 68.00p 67.50p 67.50p 35000
01/08/2023 68.00p 68.00p 67.75p 68.00p 0
31/07/2023 65.50p 70.00p 65.50p 68.00p 80600
28/07/2023 64.00p 67.00p 64.00p 65.50p 454097
27/07/2023 64.00p 64.00p 62.08p 64.00p 5000
26/07/2023 64.00p 66.00p 64.00p 64.00p 65366
25/07/2023 64.00p 64.00p 62.08p 64.00p 15
24/07/2023 64.50p 66.00p 63.00p 64.00p 21945
21/07/2023 64.50p 64.50p 63.05p 64.50p 50000
20/07/2023 64.50p 64.50p 64.00p 64.50p 14
19/07/2023 64.50p 67.00p 64.50p 67.00p 1500
18/07/2023 65.00p 66.00p 63.33p 65.50p 11113
17/07/2023 65.00p 65.50p 65.00p 65.50p 48686
14/07/2023 65.00p 65.30p 65.00p 65.00p 60000
13/07/2023 65.00p 65.50p 65.00p 65.00p 45282
12/07/2023 65.00p 65.50p 65.00p 65.00p 50000
11/07/2023 65.00p 65.32p 65.00p 65.00p 0
10/07/2023 65.00p 65.00p 63.00p 65.00p 1400
07/07/2023 65.00p 65.90p 64.25p 65.00p 10163
06/07/2023 65.00p 67.00p 63.50p 65.00p 996886
05/07/2023 65.00p 65.32p 65.00p 65.00p 0
04/07/2023 65.00p 65.32p 65.00p 65.00p 0
03/07/2023 65.00p 67.00p 64.13p 65.00p 39772
30/06/2023 65.00p 65.32p 65.00p 65.00p 0
29/06/2023 65.00p 67.00p 64.00p 65.00p 41176
28/06/2023 65.00p 65.32p 65.00p 65.00p 0
27/06/2023 65.00p 65.00p 63.10p 65.00p 15000
26/06/2023 65.00p 66.96p 63.00p 66.50p 34792
23/06/2023 65.00p 67.00p 65.00p 65.00p 161400
22/06/2023 65.00p 65.00p 64.60p 65.00p 0
21/06/2023 65.00p 67.00p 65.00p 65.00p 2971
20/06/2023 65.00p 67.00p 65.00p 65.00p 10000
19/06/2023 65.00p 67.00p 63.00p 65.00p 15405
16/06/2023 65.00p 66.00p 65.00p 65.00p 6060
15/06/2023 65.00p 65.00p 64.32p 65.00p 34746
14/06/2023 65.00p 65.00p 63.01p 65.00p 40000
13/06/2023 65.00p 65.00p 64.60p 65.00p 0
12/06/2023 65.00p 66.70p 65.00p 65.00p 11
09/06/2023 65.00p 65.00p 64.60p 65.00p 0
08/06/2023 65.00p 67.00p 64.10p 65.00p 20166
07/06/2023 65.00p 65.00p 64.60p 65.00p 0
06/06/2023 65.00p 65.00p 64.55p 65.00p 1434
05/06/2023 65.00p 65.00p 63.00p 65.00p 59
02/06/2023 65.00p 66.90p 65.00p 65.00p 10000
01/06/2023 63.50p 67.00p 62.00p 65.00p 73611
31/05/2023 63.50p 63.50p 62.50p 63.50p 20789
30/05/2023 63.50p 63.50p 63.20p 63.50p 0
26/05/2023 63.50p 65.00p 63.50p 63.50p 313
25/05/2023 63.50p 63.50p 63.20p 63.50p 0
24/05/2023 65.00p 65.00p 62.51p 63.50p 27552
23/05/2023 65.00p 66.00p 65.00p 65.00p 0
22/05/2023 65.00p 66.00p 65.00p 65.00p 0
19/05/2023 65.00p 65.00p 63.66p 65.00p 3500
18/05/2023 65.00p 66.00p 65.00p 65.00p 0
17/05/2023 64.00p 65.00p 64.00p 65.00p 10789
16/05/2023 64.00p 64.98p 64.00p 64.00p 37947
15/05/2023 66.00p 69.50p 63.50p 64.00p 79349
12/05/2023 66.00p 66.00p 65.00p 66.00p 0
11/05/2023 66.00p 68.00p 65.00p 65.00p 5644
10/05/2023 66.00p 66.00p 65.00p 65.00p 4400
09/05/2023 66.00p 68.00p 66.00p 66.00p 163
05/05/2023 66.00p 66.00p 64.00p 66.00p 5000
04/05/2023 66.00p 66.00p 64.00p 66.00p 27002
03/05/2023 66.00p 66.00p 66.00p 66.00p 600
02/05/2023 66.00p 68.00p 66.00p 66.00p 35147
28/04/2023 65.00p 67.50p 65.00p 66.00p 60562
27/04/2023 67.00p 67.60p 64.50p 64.50p 114096

*Close Price adjusted for both dividends and splits