Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/10/2021 69.00p 69.00p 69.00p 69.00p 6753
04/10/2021 72.00p 72.00p 68.00p 69.00p 28294
01/10/2021 72.50p 72.50p 71.00p 72.00p 22500
30/09/2021 72.50p 72.50p 72.50p 72.50p 50000
29/09/2021 72.50p 72.99p 72.00p 72.50p 9816
28/09/2021 73.50p 74.00p 72.00p 73.00p 93738
27/09/2021 73.50p 73.60p 73.50p 73.50p 2100
24/09/2021 73.50p 74.00p 72.00p 73.00p 253018
23/09/2021 73.50p 73.50p 72.00p 73.50p 1053
22/09/2021 74.00p 75.00p 72.00p 72.00p 5750
21/09/2021 74.00p 74.00p 73.00p 73.00p 14258
20/09/2021 78.50p 78.50p 72.00p 73.50p 47667
17/09/2021 78.50p 78.50p 78.40p 78.50p 601
16/09/2021 78.50p 78.50p 77.00p 77.00p 26227
15/09/2021 78.50p 78.50p 78.50p 78.50p 0
14/09/2021 78.50p 78.50p 78.40p 78.50p 627
13/09/2021 78.50p 80.00p 78.40p 78.50p 57625
10/09/2021 77.50p 79.97p 77.50p 78.50p 41544
09/09/2021 81.50p 81.50p 75.00p 77.50p 31263
08/09/2021 81.50p 84.93p 80.00p 81.50p 322587
07/09/2021 81.50p 84.99p 80.00p 81.50p 68648
06/09/2021 81.50p 81.50p 81.50p 81.50p 0
03/09/2021 81.50p 81.50p 81.50p 81.50p 0
02/09/2021 81.50p 84.20p 78.00p 81.50p 18848
01/09/2021 81.50p 84.20p 81.50p 81.50p 3562
31/08/2021 81.50p 81.50p 80.00p 81.50p 5108
30/08/2021 81.50p 81.50p 81.50p 81.50p 0
27/08/2021 81.50p 81.50p 81.50p 81.50p 0
26/08/2021 81.50p 81.50p 81.50p 81.50p 0
25/08/2021 81.50p 81.50p 81.50p 81.50p 0
24/08/2021 81.50p 81.50p 81.50p 81.50p 0
23/08/2021 81.50p 81.50p 81.50p 81.50p 0
20/08/2021 81.50p 81.50p 81.50p 81.50p 0
19/08/2021 81.50p 81.50p 80.10p 81.50p 605
18/08/2021 81.50p 84.20p 81.50p 81.50p 1582
17/08/2021 81.50p 81.50p 80.10p 81.50p 1771
16/08/2021 81.50p 81.50p 81.50p 81.50p 0
13/08/2021 81.50p 84.30p 79.55p 81.50p 6900
12/08/2021 81.50p 84.40p 79.00p 81.50p 34792
11/08/2021 81.50p 83.00p 81.50p 81.50p 212
10/08/2021 81.50p 83.20p 81.50p 81.50p 30129
09/08/2021 81.50p 83.40p 81.50p 82.00p 94176
06/08/2021 81.50p 82.00p 81.50p 81.50p 5700
05/08/2021 82.50p 82.50p 79.40p 81.00p 30319
04/08/2021 82.50p 83.60p 80.50p 82.50p 31167
03/08/2021 82.50p 83.70p 80.60p 82.50p 100614
02/08/2021 82.50p 82.50p 82.50p 82.50p 0
30/07/2021 82.50p 83.80p 80.60p 82.50p 3843
29/07/2021 82.50p 84.00p 80.00p 82.50p 419515
28/07/2021 84.50p 84.50p 72.10p 82.50p 151986
27/07/2021 84.50p 86.80p 84.50p 84.50p 1642
26/07/2021 84.50p 84.50p 82.00p 84.50p 2015
23/07/2021 84.50p 86.90p 84.50p 84.50p 10760
22/07/2021 84.50p 84.50p 84.50p 84.50p 0
21/07/2021 80.00p 85.96p 80.00p 84.50p 31958
20/07/2021 79.00p 84.00p 79.00p 83.50p 172192
19/07/2021 82.00p 83.00p 80.00p 82.00p 95972

*Close Price adjusted for both dividends and splits