Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/2022 57.50p 61.12p 57.00p 59.00p 490568
12/07/2022 57.50p 57.50p 55.20p 56.00p 73723
11/07/2022 57.50p 58.00p 55.00p 57.50p 51936
08/07/2022 55.50p 57.00p 55.50p 57.00p 31500
07/07/2022 55.50p 55.50p 55.50p 55.50p 45000
06/07/2022 58.50p 58.50p 54.00p 55.00p 71816
05/07/2022 58.50p 59.00p 58.00p 58.50p 16053
04/07/2022 58.50p 58.70p 58.00p 58.00p 5560
01/07/2022 58.50p 58.50p 58.00p 58.50p 255
30/06/2022 58.50p 58.50p 58.50p 58.50p 0
29/06/2022 58.50p 58.50p 58.50p 58.50p 0
28/06/2022 58.50p 58.50p 58.00p 58.50p 2260
27/06/2022 58.50p 58.50p 58.50p 58.50p 0
24/06/2022 58.50p 58.50p 58.50p 58.50p 0
23/06/2022 58.50p 58.80p 57.00p 58.50p 10359
22/06/2022 58.50p 58.50p 58.50p 58.50p 0
21/06/2022 58.50p 58.50p 58.50p 58.50p 0
20/06/2022 59.00p 59.00p 58.50p 58.50p 0
17/06/2022 59.00p 59.00p 58.00p 59.00p 5000
16/06/2022 59.00p 59.00p 58.00p 59.00p 500
15/06/2022 59.00p 59.00p 58.80p 59.00p 15001
14/06/2022 59.00p 59.00p 58.00p 59.00p 16789
13/06/2022 59.00p 59.00p 58.00p 59.00p 7395
10/06/2022 60.50p 60.50p 58.00p 59.00p 25005
09/06/2022 60.50p 60.50p 59.00p 60.50p 5459
08/06/2022 61.00p 61.00p 59.00p 60.50p 8669
07/06/2022 61.00p 61.00p 60.00p 61.00p 34852
06/06/2022 61.00p 61.00p 61.00p 61.00p 0
03/06/2022 61.00p 61.00p 61.00p 61.00p 0
02/06/2022 61.00p 61.00p 61.00p 61.00p 0
01/06/2022 61.00p 61.00p 61.00p 61.00p 0
31/05/2022 61.00p 61.00p 61.00p 61.00p 0
30/05/2022 61.00p 61.00p 61.00p 61.00p 0
27/05/2022 61.50p 62.00p 60.25p 61.00p 17203
26/05/2022 61.50p 61.50p 61.00p 61.50p 1057
25/05/2022 61.50p 61.50p 61.00p 61.50p 14283
24/05/2022 61.50p 61.50p 61.50p 61.50p 0
23/05/2022 61.50p 61.50p 61.40p 61.50p 8130
20/05/2022 61.50p 61.50p 61.50p 61.50p 0
19/05/2022 61.50p 61.50p 61.00p 61.50p 21700
18/05/2022 61.50p 61.50p 61.50p 61.50p 0
17/05/2022 64.00p 64.00p 60.25p 61.50p 53819
16/05/2022 64.00p 64.00p 64.00p 64.00p 0
13/05/2022 64.00p 64.00p 64.00p 64.00p 33400
12/05/2022 65.50p 65.50p 63.00p 63.00p 82116
11/05/2022 64.50p 65.50p 64.00p 65.50p 22783
10/05/2022 64.50p 64.50p 64.20p 64.50p 1344
09/05/2022 64.50p 64.50p 63.10p 64.50p 15614
06/05/2022 64.50p 64.80p 63.00p 64.00p 79998
05/05/2022 61.00p 65.00p 60.50p 64.00p 408383
04/05/2022 61.50p 62.60p 60.25p 60.50p 28494
03/05/2022 64.00p 64.00p 61.50p 61.50p 23285
02/05/2022 63.50p 64.50p 63.50p 64.00p 40046
29/04/2022 63.50p 64.50p 63.50p 64.00p 40046
28/04/2022 63.50p 63.50p 62.12p 63.50p 15000
27/04/2022 62.50p 63.50p 62.50p 63.50p 10000
26/04/2022 61.00p 64.00p 61.00p 64.00p 145100
25/04/2022 61.00p 61.68p 61.00p 61.00p 30000
22/04/2022 61.00p 61.90p 60.80p 61.00p 176600
21/04/2022 61.00p 61.00p 61.00p 61.00p 0
20/04/2022 61.00p 62.00p 61.00p 61.00p 5129
19/04/2022 61.00p 61.00p 61.00p 61.00p 0
18/04/2022 61.00p 61.00p 60.00p 61.00p 15000
15/04/2022 61.00p 61.00p 60.00p 61.00p 15000
14/04/2022 61.00p 61.00p 60.00p 61.00p 15000
13/04/2022 61.00p 61.90p 60.02p 61.00p 52500
12/04/2022 64.00p 64.00p 60.00p 61.00p 40400
11/04/2022 64.00p 64.40p 63.22p 64.00p 12557
08/04/2022 64.00p 64.50p 64.00p 64.00p 8772
07/04/2022 64.00p 65.00p 63.90p 64.00p 29685
06/04/2022 65.50p 68.00p 63.00p 64.00p 78997
05/04/2022 63.00p 66.00p 62.65p 65.50p 71621
04/04/2022 60.00p 65.00p 60.00p 63.00p 205846
01/04/2022 57.00p 61.00p 55.00p 60.00p 7516926
31/03/2022 57.00p 58.00p 57.00p 57.00p 85000
30/03/2022 57.00p 57.90p 57.00p 57.50p 38179
29/03/2022 57.00p 57.90p 57.00p 57.00p 106167
28/03/2022 57.50p 58.00p 57.00p 57.50p 183174
25/03/2022 57.50p 58.00p 57.00p 57.50p 48000
24/03/2022 57.50p 57.50p 57.14p 57.50p 37978
23/03/2022 57.50p 58.00p 57.50p 57.50p 2951
22/03/2022 57.50p 57.90p 57.22p 57.50p 135098
21/03/2022 57.50p 57.50p 57.50p 57.50p 0
18/03/2022 57.50p 58.00p 57.50p 58.00p 1093
17/03/2022 57.50p 57.90p 57.50p 57.50p 108382
16/03/2022 57.50p 57.90p 57.50p 57.50p 115161
15/03/2022 57.50p 57.90p 57.00p 57.00p 96441
14/03/2022 57.50p 59.00p 57.00p 57.50p 237443
11/03/2022 57.50p 57.80p 57.50p 57.50p 54391
10/03/2022 57.50p 57.90p 57.50p 57.50p 151391
09/03/2022 57.50p 57.99p 57.30p 57.50p 41484
08/03/2022 57.50p 58.00p 57.10p 57.50p 84891
07/03/2022 57.50p 58.00p 57.33p 57.50p 17998
04/03/2022 57.50p 59.00p 56.00p 57.00p 106881
03/03/2022 55.50p 59.00p 55.50p 57.50p 248405
02/03/2022 58.50p 59.00p 55.00p 55.50p 137071
01/03/2022 59.00p 61.20p 58.00p 58.50p 250733
28/02/2022 61.00p 61.00p 58.00p 59.00p 314412
25/02/2022 63.50p 64.00p 60.00p 61.00p 237826
24/02/2022 67.50p 67.50p 61.00p 63.50p 29185
23/02/2022 67.50p 67.50p 66.00p 67.50p 8379
22/02/2022 67.50p 67.50p 66.30p 67.50p 1200
21/02/2022 67.50p 67.50p 66.40p 67.50p 10000
18/02/2022 67.50p 68.25p 66.30p 67.50p 2572
17/02/2022 67.00p 69.00p 65.60p 67.50p 44583
16/02/2022 67.00p 67.00p 67.00p 67.00p 13648
15/02/2022 66.00p 67.00p 65.50p 67.00p 102617
14/02/2022 67.00p 68.00p 65.60p 66.00p 21336
11/02/2022 67.00p 68.88p 67.00p 68.00p 29388
10/02/2022 66.50p 68.25p 66.25p 67.00p 59100
09/02/2022 68.50p 68.50p 67.00p 67.50p 78500
08/02/2022 68.50p 68.50p 68.48p 68.50p 157
07/02/2022 69.50p 69.50p 68.00p 68.50p 79500
04/02/2022 72.00p 72.00p 69.35p 69.50p 126400
03/02/2022 72.00p 72.00p 70.00p 70.00p 35000
02/02/2022 72.00p 72.00p 71.00p 72.00p 47500
01/02/2022 72.00p 72.00p 71.00p 72.00p 15518
31/01/2022 72.00p 72.00p 71.00p 72.00p 3000
28/01/2022 72.00p 72.00p 71.00p 72.00p 22000
27/01/2022 72.00p 72.00p 71.00p 72.00p 47700
26/01/2022 71.50p 72.00p 71.00p 72.00p 85904
25/01/2022 71.50p 71.50p 70.00p 71.50p 7615
24/01/2022 71.50p 71.50p 70.00p 71.50p 11200
21/01/2022 73.00p 73.00p 70.00p 71.50p 73713
20/01/2022 70.50p 74.00p 70.03p 73.00p 672617
19/01/2022 69.50p 69.50p 68.00p 69.50p 86421
18/01/2022 69.50p 69.50p 69.00p 69.50p 32000
17/01/2022 69.50p 69.80p 69.50p 69.50p 5073
14/01/2022 69.50p 69.50p 69.50p 69.50p 30000
13/01/2022 69.50p 69.95p 68.50p 69.50p 10245
12/01/2022 69.00p 70.00p 67.30p 70.00p 67889
10/01/2022 69.00p 69.50p 68.00p 68.50p 39906
07/01/2022 69.00p 70.00p 68.02p 70.00p 53881
06/01/2022 70.00p 70.00p 68.00p 69.00p 55343
05/01/2022 70.00p 70.50p 68.00p 70.00p 18619
04/01/2022 67.00p 71.00p 67.00p 70.00p 80650
03/01/2022 67.00p 67.00p 66.00p 67.00p 3498
31/12/2021 67.00p 67.00p 66.00p 67.00p 3498
30/12/2021 67.00p 68.00p 66.00p 67.00p 58863
29/12/2021 67.00p 67.00p 63.00p 67.00p 4190
28/12/2021 67.00p 67.00p 66.50p 67.00p 1751
27/12/2021 67.00p 67.00p 66.50p 67.00p 1751
24/12/2021 67.00p 67.00p 66.50p 67.00p 1751
23/12/2021 67.00p 68.00p 66.20p 67.00p 53424
22/12/2021 67.00p 67.00p 66.00p 67.00p 10072
21/12/2021 67.50p 69.00p 65.00p 67.00p 81277
20/12/2021 69.00p 69.00p 67.50p 67.50p 27050
17/12/2021 69.50p 69.50p 68.00p 69.00p 25062
16/12/2021 69.50p 69.50p 69.50p 69.50p 0
15/12/2021 69.50p 69.50p 69.50p 69.50p 0
14/12/2021 69.50p 70.00p 69.50p 69.50p 2500
13/12/2021 69.50p 69.50p 68.00p 69.50p 3000
10/12/2021 69.50p 70.00p 69.50p 69.50p 2000
09/12/2021 69.50p 69.50p 69.50p 69.50p 0
08/12/2021 69.50p 69.50p 69.50p 69.50p 0
07/12/2021 69.50p 70.00p 69.50p 69.50p 154
06/12/2021 69.50p 70.00p 68.00p 69.50p 19246
03/12/2021 69.00p 71.00p 68.00p 69.50p 158029
02/12/2021 69.00p 69.00p 69.00p 69.00p 0
01/12/2021 69.00p 71.00p 68.00p 69.00p 146
30/11/2021 69.00p 69.00p 68.05p 69.00p 50000
29/11/2021 69.00p 69.00p 68.00p 69.00p 3900
26/11/2021 69.00p 69.00p 66.60p 69.00p 20500
25/11/2021 69.00p 69.00p 68.00p 68.00p 27103
24/11/2021 69.00p 69.00p 68.00p 68.00p 11545
23/11/2021 69.00p 69.00p 67.00p 67.00p 8207
22/11/2021 69.00p 69.49p 69.00p 69.00p 21
19/11/2021 69.00p 69.49p 68.00p 69.00p 8648
18/11/2021 69.00p 69.00p 68.20p 69.00p 2894
17/11/2021 69.50p 69.50p 67.50p 69.00p 38984
16/11/2021 65.00p 70.00p 65.00p 69.50p 861252
15/11/2021 65.00p 65.00p 65.00p 65.00p 300
12/11/2021 65.00p 66.00p 65.00p 65.50p 146734
11/11/2021 65.00p 66.00p 64.25p 65.00p 27305
10/11/2021 65.50p 66.00p 65.00p 65.00p 9236
09/11/2021 65.50p 66.00p 65.10p 65.50p 48800
08/11/2021 65.00p 66.00p 65.00p 66.00p 148893
05/11/2021 65.50p 66.50p 64.00p 65.00p 148502
04/11/2021 67.50p 68.00p 64.00p 65.50p 74323
03/11/2021 67.50p 67.50p 67.50p 67.50p 80739
02/11/2021 67.50p 68.00p 67.50p 67.50p 126000
01/11/2021 67.50p 68.00p 67.50p 67.50p 25007
29/10/2021 67.50p 68.00p 67.40p 67.50p 36569
28/10/2021 67.50p 68.00p 67.50p 67.50p 3444
27/10/2021 67.50p 68.00p 67.00p 67.50p 18031
26/10/2021 67.50p 68.00p 67.20p 67.50p 43553
25/10/2021 66.50p 67.90p 65.00p 67.50p 103293
22/10/2021 66.50p 67.50p 65.25p 66.50p 220610
21/10/2021 66.50p 67.00p 65.13p 66.00p 232531
20/10/2021 66.00p 66.40p 65.00p 65.00p 550847
19/10/2021 66.00p 68.00p 65.00p 66.00p 690250
18/10/2021 66.00p 67.00p 65.00p 66.00p 25761
15/10/2021 67.00p 67.00p 65.00p 67.00p 25054
14/10/2021 66.00p 67.00p 65.00p 67.00p 17479
13/10/2021 66.50p 68.00p 66.00p 67.00p 267179
12/10/2021 67.00p 68.00p 66.10p 67.50p 28895
11/10/2021 67.00p 69.00p 66.80p 68.00p 844466
08/10/2021 68.50p 69.00p 66.00p 67.00p 339701
07/10/2021 68.50p 69.00p 68.00p 68.00p 36580
06/10/2021 69.00p 70.00p 68.00p 68.50p 280900

*Close Price adjusted for both dividends and splits