Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2020 79.50p 80.00p 79.50p 80.00p 12394
28/12/2020 79.50p 79.50p 79.50p 79.50p 0
25/12/2020 79.50p 79.50p 79.50p 79.50p 0
24/12/2020 79.50p 79.50p 79.50p 79.50p 0
23/12/2020 79.50p 82.00p 78.10p 79.50p 6698
22/12/2020 73.00p 81.00p 73.00p 75.00p 24667
21/12/2020 73.50p 73.50p 72.00p 73.00p 24881
18/12/2020 73.00p 73.50p 73.00p 73.50p 0
17/12/2020 73.00p 74.00p 71.00p 73.00p 8000
16/12/2020 73.00p 74.00p 71.00p 73.00p 4441
15/12/2020 73.00p 73.50p 73.00p 73.00p 2700
14/12/2020 73.00p 73.00p 72.00p 72.00p 31541
11/12/2020 73.50p 73.50p 70.00p 72.00p 24953
10/12/2020 73.50p 73.50p 72.00p 72.00p 20000
09/12/2020 73.00p 75.50p 70.00p 72.00p 82435
08/12/2020 74.50p 74.50p 70.50p 70.50p 5180
07/12/2020 75.50p 75.50p 73.00p 74.50p 11548
04/12/2020 75.50p 76.00p 73.00p 73.00p 6007
03/12/2020 75.50p 75.50p 73.50p 75.50p 10765
02/12/2020 75.00p 75.60p 75.00p 75.50p 2879
01/12/2020 75.50p 75.50p 72.00p 75.00p 11757
30/11/2020 80.00p 80.00p 73.25p 75.50p 10140
27/11/2020 80.00p 80.00p 80.00p 80.00p 0
26/11/2020 80.00p 80.00p 80.00p 80.00p 0
25/11/2020 80.00p 80.00p 78.00p 80.00p 16300
24/11/2020 80.00p 80.00p 78.00p 80.00p 300
23/11/2020 80.00p 80.40p 79.50p 80.00p 1064
20/11/2020 80.00p 80.00p 80.00p 80.00p 0
19/11/2020 80.00p 80.00p 79.50p 80.00p 5080
18/11/2020 80.00p 80.00p 80.00p 80.00p 0
17/11/2020 80.00p 80.00p 79.50p 80.00p 6639
16/11/2020 79.50p 83.00p 76.50p 80.00p 49401
13/11/2020 76.50p 79.50p 76.50p 79.50p 23591
12/11/2020 76.50p 76.80p 76.50p 76.50p 5000
10/11/2020 76.50p 78.00p 75.00p 75.00p 16589
09/11/2020 79.50p 79.50p 74.47p 76.50p 17500
06/11/2020 79.50p 80.00p 77.70p 79.50p 13957
05/11/2020 79.50p 80.00p 76.00p 80.00p 40885
04/11/2020 78.50p 78.50p 76.00p 76.00p 10200
03/11/2020 79.50p 79.50p 79.50p 79.50p 0
02/11/2020 79.50p 80.00p 79.50p 79.50p 0
30/10/2020 78.50p 80.00p 78.40p 80.00p 23500
29/10/2020 78.50p 78.50p 78.00p 78.50p 4000
28/10/2020 79.00p 79.00p 75.40p 78.50p 8500
27/10/2020 79.00p 79.00p 79.00p 79.00p 0
26/10/2020 79.00p 79.00p 77.50p 79.00p 5000
23/10/2020 79.00p 79.00p 79.00p 79.00p 0
22/10/2020 79.00p 79.00p 79.00p 79.00p 0
21/10/2020 79.00p 79.00p 78.00p 79.00p 3089
20/10/2020 79.00p 79.00p 78.80p 79.00p 2723
19/10/2020 79.00p 79.00p 78.00p 79.00p 9244
16/10/2020 79.00p 79.00p 79.00p 79.00p 88
15/10/2020 79.00p 79.40p 78.02p 79.00p 2219
14/10/2020 79.00p 79.00p 78.50p 79.00p 1000
13/10/2020 78.00p 81.20p 77.00p 79.00p 36823
12/10/2020 79.00p 80.80p 75.00p 75.00p 65718
09/10/2020 75.50p 80.00p 74.30p 75.50p 56878
08/10/2020 75.50p 75.50p 74.30p 74.50p 2600
07/10/2020 75.50p 75.50p 75.00p 75.50p 10000
06/10/2020 75.50p 75.50p 73.00p 75.50p 21574
05/10/2020 74.50p 75.50p 74.50p 75.50p 18169
02/10/2020 75.50p 75.50p 74.15p 74.50p 944
01/10/2020 75.50p 75.50p 74.80p 75.50p 1336
30/09/2020 75.50p 75.50p 74.00p 75.50p 2756
29/09/2020 77.50p 77.50p 75.00p 75.50p 13821
28/09/2020 74.00p 77.50p 73.65p 77.50p 63194
25/09/2020 72.50p 75.00p 72.50p 72.50p 10000
24/09/2020 72.50p 73.70p 70.00p 72.50p 5550
23/09/2020 73.00p 75.00p 71.00p 73.00p 9292
22/09/2020 73.00p 74.00p 71.00p 73.00p 13925
21/09/2020 74.00p 74.00p 70.00p 70.00p 2130
18/09/2020 74.00p 74.00p 74.00p 74.00p 0
17/09/2020 74.00p 74.00p 73.10p 74.00p 300
16/09/2020 73.00p 74.96p 73.00p 74.00p 27500
15/09/2020 74.50p 74.50p 73.00p 73.50p 6000
14/09/2020 76.50p 76.50p 74.50p 74.50p 9676
11/09/2020 76.50p 76.50p 76.50p 76.50p 0
10/09/2020 76.50p 76.50p 76.50p 76.50p 20
09/09/2020 76.50p 76.50p 76.50p 76.50p 0
08/09/2020 77.00p 77.00p 76.30p 76.50p 10000
07/09/2020 77.00p 77.00p 76.30p 77.00p 1211
04/09/2020 77.00p 77.00p 76.30p 77.00p 6496
03/09/2020 77.00p 77.00p 76.00p 77.00p 11293
02/09/2020 77.00p 78.00p 77.00p 77.00p 1400
01/09/2020 77.00p 77.00p 76.00p 77.00p 2500
31/08/2020 77.00p 78.00p 76.00p 77.00p 798
28/08/2020 77.00p 78.00p 76.00p 77.00p 798
27/08/2020 77.00p 77.00p 76.00p 76.00p 10000
26/08/2020 78.00p 78.00p 75.00p 76.50p 24485
25/08/2020 78.00p 78.00p 78.00p 78.00p 0
24/08/2020 78.00p 78.00p 78.00p 78.00p 0
21/08/2020 78.00p 78.00p 76.00p 78.00p 1000
20/08/2020 78.00p 78.00p 78.00p 78.00p 0
19/08/2020 78.50p 78.50p 76.00p 78.00p 1000
18/08/2020 81.00p 81.00p 76.00p 78.50p 10110
17/08/2020 81.50p 81.50p 80.00p 81.00p 6868
14/08/2020 83.00p 83.00p 80.00p 81.50p 12500
13/08/2020 83.50p 83.50p 82.30p 83.00p 38000
12/08/2020 83.50p 84.90p 83.50p 83.50p 2000
11/08/2020 83.50p 85.00p 83.50p 83.50p 10044
10/08/2020 78.50p 86.00p 78.50p 85.00p 33019
07/08/2020 79.00p 79.00p 77.15p 78.50p 32000
06/08/2020 79.00p 79.00p 76.00p 77.50p 972232
05/08/2020 79.00p 80.18p 79.00p 79.00p 2500
04/08/2020 79.50p 79.50p 77.75p 79.00p 7525
03/08/2020 80.00p 80.00p 80.00p 80.00p 19000
31/07/2020 80.00p 80.00p 80.00p 80.00p 53401
30/07/2020 86.00p 86.00p 78.00p 80.00p 60729
29/07/2020 87.00p 87.00p 85.00p 86.00p 21200
28/07/2020 87.00p 87.00p 86.00p 86.00p 4476
27/07/2020 87.00p 87.00p 86.00p 86.00p 10000
24/07/2020 89.00p 90.80p 85.00p 86.00p 43762
23/07/2020 85.00p 91.00p 83.51p 89.00p 79968
22/07/2020 82.50p 84.00p 82.00p 82.50p 11176
21/07/2020 82.50p 86.00p 81.50p 82.50p 40770
20/07/2020 81.50p 84.00p 81.00p 83.00p 35235
17/07/2020 81.50p 81.50p 80.45p 81.50p 1004
16/07/2020 81.50p 82.85p 80.00p 81.50p 14582
15/07/2020 82.50p 83.80p 80.00p 81.50p 13052
14/07/2020 84.00p 84.00p 82.50p 82.50p 5300
13/07/2020 84.00p 84.40p 83.30p 84.00p 2424
10/07/2020 84.00p 84.40p 83.30p 84.00p 3899
09/07/2020 86.00p 86.00p 84.00p 84.00p 12701
08/07/2020 86.00p 86.00p 84.27p 86.00p 7499
07/07/2020 86.00p 86.00p 86.00p 86.00p 11122
06/07/2020 86.00p 87.80p 85.25p 86.00p 30808
03/07/2020 86.00p 86.00p 86.00p 86.00p 10550
02/07/2020 86.00p 86.00p 85.10p 86.00p 3088
01/07/2020 86.00p 88.00p 86.00p 86.00p 25686
30/06/2020 86.00p 87.68p 85.00p 85.00p 20374
29/06/2020 86.50p 88.00p 83.30p 86.00p 27780
26/06/2020 87.00p 89.00p 85.45p 86.50p 12992
25/06/2020 87.00p 88.00p 87.00p 87.00p 29059
24/06/2020 80.00p 89.18p 80.00p 89.00p 91439
23/06/2020 78.00p 81.90p 78.00p 80.00p 29581
22/06/2020 74.50p 81.35p 74.50p 78.00p 91366
19/06/2020 70.00p 76.00p 70.00p 70.50p 104185
18/06/2020 70.00p 70.00p 68.12p 70.00p 3487
17/06/2020 70.00p 71.00p 70.00p 70.50p 6300
16/06/2020 70.00p 71.80p 70.00p 70.00p 15696
15/06/2020 70.00p 71.80p 68.40p 70.00p 30526
12/06/2020 70.00p 72.00p 68.31p 70.00p 10141
11/06/2020 71.50p 71.50p 70.00p 70.00p 10000
10/06/2020 70.50p 73.00p 70.50p 71.50p 75115
09/06/2020 70.50p 72.00p 70.50p 70.50p 50000
08/06/2020 66.00p 71.00p 66.00p 70.50p 33899
05/06/2020 66.50p 66.90p 65.00p 66.00p 37139
04/06/2020 65.50p 67.50p 65.50p 66.50p 19327
03/06/2020 65.50p 67.50p 64.25p 67.50p 47653
02/06/2020 65.50p 67.75p 65.50p 65.50p 4491
01/06/2020 65.50p 66.00p 65.50p 65.50p 1200
29/05/2020 65.50p 67.00p 63.00p 65.00p 11175
28/05/2020 65.50p 67.00p 65.50p 65.50p 100
27/05/2020 66.50p 67.00p 65.50p 65.50p 2800
26/05/2020 65.00p 68.00p 65.00p 66.50p 25769
25/05/2020 65.00p 69.00p 62.00p 66.00p 40395
22/05/2020 65.00p 69.00p 62.00p 66.00p 40395
21/05/2020 64.50p 67.00p 64.50p 65.00p 8081
20/05/2020 65.00p 67.00p 62.50p 63.00p 39196
19/05/2020 65.50p 65.50p 65.00p 65.00p 0
18/05/2020 66.00p 66.00p 64.00p 65.50p 20000
15/05/2020 66.50p 66.50p 66.00p 66.00p 0
14/05/2020 66.00p 68.00p 65.00p 66.50p 1300
13/05/2020 66.00p 66.00p 66.00p 66.00p 10000
12/05/2020 67.50p 67.50p 65.00p 66.00p 6384
11/05/2020 67.50p 68.00p 67.00p 68.00p 37521
08/05/2020 68.50p 68.50p 67.50p 67.50p 9733
07/05/2020 68.50p 68.50p 67.50p 67.50p 9733
06/05/2020 70.00p 72.00p 68.00p 68.50p 32904
05/05/2020 62.50p 72.00p 62.50p 70.00p 69831
04/05/2020 60.50p 61.85p 60.50p 61.00p 4832
01/05/2020 60.50p 61.85p 60.50p 60.50p 3225
30/04/2020 60.50p 62.00p 60.50p 60.50p 14515
29/04/2020 60.50p 60.50p 59.00p 60.50p 0
28/04/2020 58.50p 62.00p 58.50p 59.00p 11004
27/04/2020 58.00p 60.00p 58.00p 58.50p 28325
24/04/2020 58.00p 58.00p 57.50p 58.00p 0
23/04/2020 59.00p 60.00p 57.50p 57.50p 18023
22/04/2020 55.00p 58.00p 53.00p 58.00p 55000
21/04/2020 55.50p 55.50p 54.50p 55.50p 9175
20/04/2020 55.00p 56.50p 54.50p 55.50p 28477
17/04/2020 55.00p 55.00p 55.00p 55.00p 0
16/04/2020 55.00p 55.00p 55.00p 55.00p 0
15/04/2020 55.00p 55.00p 54.20p 55.00p 5999
14/04/2020 55.00p 55.00p 53.50p 55.00p 10000
13/04/2020 55.00p 56.80p 53.65p 55.00p 12590
10/04/2020 55.00p 56.80p 53.65p 55.00p 12590
09/04/2020 55.00p 56.80p 53.65p 55.00p 12590
08/04/2020 55.00p 55.00p 55.00p 55.00p 0
07/04/2020 54.00p 56.66p 52.00p 55.00p 45621
06/04/2020 53.00p 55.00p 53.00p 55.00p 30591
03/04/2020 53.50p 53.50p 52.40p 53.00p 21000
02/04/2020 53.50p 53.50p 53.00p 53.50p 356
01/04/2020 54.00p 54.90p 52.50p 53.50p 24995
31/03/2020 51.00p 54.00p 51.00p 54.00p 30000
30/03/2020 50.50p 51.85p 50.50p 50.50p 941
27/03/2020 51.50p 51.50p 50.00p 50.50p 6008
26/03/2020 51.50p 54.00p 51.50p 51.50p 200
25/03/2020 51.50p 51.50p 50.26p 51.50p 5977
24/03/2020 49.50p 54.00p 49.50p 51.50p 20469

*Close Price adjusted for both dividends and splits