Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2020 48.50p 50.00p 48.00p 49.50p 62190
20/03/2020 44.50p 50.00p 44.50p 48.50p 55958
19/03/2020 43.50p 46.00p 43.00p 44.20p 30500
18/03/2020 41.50p 43.50p 38.00p 43.50p 67500
17/03/2020 52.50p 52.50p 44.50p 44.50p 24710
16/03/2020 57.50p 57.50p 52.00p 53.00p 23297
13/03/2020 58.00p 60.00p 56.00p 58.00p 11083
12/03/2020 59.00p 59.00p 58.00p 58.50p 2449
11/03/2020 60.50p 61.90p 60.50p 61.00p 1000
10/03/2020 62.50p 62.50p 60.00p 60.50p 7100
09/03/2020 65.00p 65.00p 61.18p 61.40p 34170
06/03/2020 66.00p 66.50p 65.00p 65.00p 12176
05/03/2020 66.50p 68.00p 65.00p 67.00p 27231
04/03/2020 66.00p 67.85p 66.00p 66.50p 3000
03/03/2020 65.00p 67.85p 65.00p 67.00p 67785
02/03/2020 65.00p 65.85p 65.00p 65.00p 12578
28/02/2020 66.00p 66.00p 65.00p 65.00p 12500
27/02/2020 68.50p 70.00p 66.00p 67.50p 7450
26/02/2020 71.00p 71.00p 67.00p 67.00p 19841
25/02/2020 71.00p 71.00p 69.00p 69.00p 8315
24/02/2020 73.00p 73.00p 68.00p 70.00p 69172
21/02/2020 74.00p 75.00p 71.00p 73.00p 4996
20/02/2020 69.50p 75.00p 68.20p 75.00p 53282
19/02/2020 61.00p 68.50p 61.00p 68.50p 230347
18/02/2020 61.00p 62.00p 60.65p 62.00p 10000
17/02/2020 61.50p 61.50p 61.00p 61.00p 16530
14/02/2020 61.50p 62.50p 61.50p 61.50p 16200
13/02/2020 61.50p 63.00p 61.50p 61.50p 0
12/02/2020 63.00p 63.00p 61.00p 63.00p 31946
11/02/2020 64.00p 64.00p 62.00p 63.20p 57637
10/02/2020 64.00p 64.00p 64.00p 64.00p 231
07/02/2020 64.00p 64.60p 63.00p 64.00p 14024
06/02/2020 63.50p 65.00p 62.00p 64.00p 41859
05/02/2020 59.00p 64.95p 59.00p 63.60p 81224
04/02/2020 59.00p 60.00p 58.00p 59.00p 33417
03/02/2020 59.00p 59.00p 58.00p 59.00p 14500
31/01/2020 59.00p 59.00p 58.00p 58.00p 6000
30/01/2020 59.00p 59.00p 59.00p 59.00p 16001
29/01/2020 59.00p 59.00p 58.00p 59.00p 43366
28/01/2020 59.00p 59.00p 59.00p 59.00p 0
27/01/2020 59.50p 59.50p 58.00p 59.00p 29911
24/01/2020 59.50p 59.50p 59.00p 59.50p 14412
23/01/2020 59.50p 60.00p 59.00p 60.00p 49430
22/01/2020 59.00p 60.00p 59.00p 59.50p 29955
21/01/2020 59.50p 60.00p 58.00p 60.00p 61619
20/01/2020 59.50p 61.20p 58.50p 61.00p 43956
17/01/2020 56.00p 61.00p 56.00p 59.60p 36399
16/01/2020 55.00p 57.00p 55.00p 56.00p 13148
15/01/2020 56.00p 56.50p 55.00p 56.40p 72225
14/01/2020 53.50p 55.00p 52.00p 55.00p 74366
13/01/2020 52.50p 54.00p 52.50p 54.00p 26872
10/01/2020 51.50p 52.50p 51.50p 52.50p 34076
09/01/2020 51.50p 51.50p 50.00p 51.50p 39999
08/01/2020 51.00p 51.50p 49.00p 51.50p 24603
07/01/2020 49.00p 49.00p 49.00p 49.00p 445
06/01/2020 49.00p 50.00p 48.50p 50.00p 45394
03/01/2020 49.00p 49.00p 49.00p 49.00p 0
02/01/2020 49.00p 49.06p 49.00p 49.00p 3556
01/01/2020 49.00p 49.90p 49.00p 49.00p 14911
31/12/2019 49.00p 49.90p 49.00p 49.00p 14911
30/12/2019 48.50p 50.00p 48.50p 49.00p 30476
27/12/2019 47.50p 49.00p 46.45p 48.50p 13734
26/12/2019 47.50p 48.97p 46.45p 47.50p 2120
25/12/2019 47.50p 48.97p 46.45p 47.50p 2120
24/12/2019 47.50p 48.97p 46.45p 47.50p 2120
23/12/2019 47.50p 48.97p 46.55p 47.50p 25879
20/12/2019 47.50p 47.50p 47.50p 47.50p 0
19/12/2019 47.50p 48.50p 46.81p 47.50p 27807
18/12/2019 46.00p 48.97p 45.00p 47.50p 55647
17/12/2019 48.00p 49.50p 48.00p 48.00p 10672
16/12/2019 49.50p 50.00p 48.00p 49.00p 119328
13/12/2019 50.00p 50.00p 48.60p 48.60p 11151
12/12/2019 50.00p 50.00p 48.60p 50.00p 0
11/12/2019 50.00p 50.00p 48.60p 48.60p 5999
10/12/2019 50.00p 50.00p 50.00p 50.00p 0
09/12/2019 50.00p 50.00p 50.00p 50.00p 5672
06/12/2019 50.00p 50.00p 49.00p 50.00p 5401
05/12/2019 50.00p 50.00p 49.00p 50.00p 24500
04/12/2019 51.00p 51.00p 49.10p 50.00p 70000
03/12/2019 47.50p 51.00p 47.50p 51.00p 136242
02/12/2019 47.70p 49.00p 47.50p 47.50p 135001
29/11/2019 47.70p 47.70p 47.50p 47.70p 4271
28/11/2019 47.70p 47.85p 47.70p 47.70p 106
27/11/2019 47.70p 47.70p 47.70p 47.70p 0
26/11/2019 48.00p 48.00p 47.20p 47.70p 7166
25/11/2019 48.00p 48.40p 48.00p 48.00p 206
22/11/2019 48.00p 48.00p 48.00p 48.00p 0
21/11/2019 48.00p 48.90p 47.00p 48.00p 48940
20/11/2019 50.00p 50.00p 47.15p 48.00p 60394
19/11/2019 50.00p 50.00p 49.00p 50.00p 10000
18/11/2019 46.80p 50.00p 46.80p 50.00p 144494
15/11/2019 47.50p 47.50p 47.00p 47.00p 3706
14/11/2019 48.00p 48.00p 47.50p 47.50p 0
13/11/2019 51.00p 51.00p 48.00p 48.00p 13704
12/11/2019 51.00p 51.00p 50.00p 51.00p 27426
11/11/2019 47.00p 52.00p 47.00p 51.00p 139543
08/11/2019 47.50p 48.00p 46.50p 46.50p 11110
07/11/2019 47.50p 48.00p 46.20p 46.20p 36665
06/11/2019 45.00p 48.00p 43.65p 47.50p 39777
05/11/2019 40.50p 44.00p 40.00p 43.50p 49450
04/11/2019 42.00p 42.00p 40.50p 40.50p 8000
01/11/2019 42.00p 42.00p 42.00p 42.00p 0
31/10/2019 35.00p 43.00p 35.00p 42.00p 74186
30/10/2019 34.50p 34.50p 34.50p 34.50p 10000
29/10/2019 34.00p 35.00p 34.00p 34.50p 30000
28/10/2019 34.50p 34.50p 33.00p 34.00p 5000
25/10/2019 34.50p 34.50p 33.00p 34.50p 1000
24/10/2019 35.50p 35.50p 34.50p 34.50p 206
23/10/2019 35.50p 35.50p 35.50p 35.50p 0
22/10/2019 35.50p 35.50p 35.50p 35.50p 0
21/10/2019 37.00p 37.00p 35.00p 35.50p 99272
18/10/2019 37.00p 37.75p 37.00p 37.00p 8000
17/10/2019 37.00p 37.00p 37.00p 37.00p 0
16/10/2019 37.00p 37.00p 37.00p 37.00p 0
15/10/2019 37.00p 37.00p 37.00p 37.00p 0
14/10/2019 37.50p 37.50p 36.00p 37.00p 2500
11/10/2019 37.00p 37.50p 35.40p 37.00p 10000
10/10/2019 37.00p 37.00p 37.00p 37.00p 0
09/10/2019 37.00p 37.00p 35.40p 37.00p 1500
08/10/2019 37.00p 37.00p 35.44p 37.00p 4474
07/10/2019 37.00p 37.00p 37.00p 37.00p 0
04/10/2019 37.00p 37.00p 37.00p 37.00p 0
03/10/2019 37.00p 37.50p 37.00p 37.00p 206
02/10/2019 37.00p 37.50p 37.00p 37.00p 69
01/10/2019 37.00p 37.00p 37.00p 37.00p 2200
30/09/2019 37.00p 37.00p 35.00p 37.00p 62055
27/09/2019 37.00p 37.00p 37.00p 37.00p 0
26/09/2019 37.00p 37.00p 37.00p 37.00p 0
25/09/2019 37.00p 37.50p 37.00p 37.00p 58
24/09/2019 37.00p 37.00p 37.00p 37.00p 0
23/09/2019 37.00p 37.00p 37.00p 37.00p 0
20/09/2019 37.50p 37.50p 37.00p 37.00p 0
19/09/2019 37.00p 37.00p 37.00p 37.00p 0
18/09/2019 37.00p 37.00p 37.00p 37.00p 50000
17/09/2019 37.00p 37.00p 35.50p 37.00p 16966
16/09/2019 38.50p 38.60p 35.84p 37.00p 4325
13/09/2019 38.50p 38.50p 38.40p 38.50p 4000
12/09/2019 38.50p 38.50p 38.50p 38.50p 0
11/09/2019 38.50p 38.50p 38.50p 38.50p 0
10/09/2019 38.50p 38.50p 37.03p 38.50p 3514
09/09/2019 38.50p 38.50p 38.50p 38.50p 0
06/09/2019 38.50p 38.50p 37.10p 38.50p 1265
05/09/2019 38.50p 38.50p 38.50p 38.50p 0
04/09/2019 38.50p 38.50p 38.50p 38.50p 0
03/09/2019 38.50p 38.60p 38.50p 38.50p 51
02/09/2019 38.50p 39.50p 38.50p 38.50p 9116
30/08/2019 38.50p 39.00p 38.50p 38.50p 35128
29/08/2019 38.50p 38.50p 38.50p 38.50p 0
28/08/2019 38.50p 38.50p 38.50p 38.50p 0
27/08/2019 38.50p 40.00p 38.50p 38.50p 2834
23/08/2019 37.00p 39.00p 37.00p 38.50p 58970
22/08/2019 37.00p 37.98p 37.00p 37.00p 10
21/08/2019 38.50p 38.50p 37.00p 37.00p 114848
20/08/2019 38.50p 38.50p 38.50p 38.50p 0
19/08/2019 38.50p 38.80p 38.50p 38.50p 51
16/08/2019 38.50p 38.50p 38.50p 38.50p 0
15/08/2019 40.00p 40.00p 38.50p 38.50p 13000
14/08/2019 40.50p 40.50p 40.50p 40.50p 0
13/08/2019 40.50p 40.50p 39.63p 40.50p 8200
12/08/2019 40.50p 40.50p 40.50p 40.50p 0
09/08/2019 40.50p 40.50p 40.50p 40.50p 0
08/08/2019 40.50p 41.50p 40.00p 40.00p 8600
07/08/2019 40.00p 41.00p 40.00p 40.50p 104862
06/08/2019 43.50p 43.50p 40.00p 40.00p 12580
05/08/2019 44.00p 44.00p 42.60p 42.60p 13600
02/08/2019 44.50p 44.50p 44.00p 44.00p 0
01/08/2019 44.00p 44.00p 43.22p 44.00p 13910
31/07/2019 47.50p 47.50p 43.22p 44.00p 63790
30/07/2019 48.50p 49.60p 47.15p 47.50p 83969
29/07/2019 46.00p 49.89p 46.00p 48.00p 80327
26/07/2019 45.50p 46.40p 43.00p 46.00p 37956
25/07/2019 41.00p 47.70p 41.00p 45.50p 89324
24/07/2019 39.00p 43.20p 39.00p 41.00p 194865
23/07/2019 30.00p 42.15p 30.00p 39.00p 385573
22/07/2019 26.50p 30.00p 26.50p 29.00p 72033
19/07/2019 26.50p 26.50p 26.50p 26.50p 0
18/07/2019 26.50p 27.50p 26.00p 26.50p 14550
17/07/2019 26.50p 27.50p 26.50p 26.50p 10909
16/07/2019 26.50p 27.50p 26.50p 26.50p 1750
15/07/2019 26.50p 27.50p 26.50p 26.50p 47
12/07/2019 26.50p 26.50p 26.50p 26.50p 0
11/07/2019 26.50p 26.50p 26.50p 26.50p 0
10/07/2019 26.50p 26.50p 26.50p 26.50p 0
09/07/2019 26.50p 26.50p 26.50p 26.50p 0
08/07/2019 26.50p 26.70p 25.55p 26.50p 63599
05/07/2019 26.50p 26.50p 26.50p 26.50p 0
04/07/2019 26.50p 27.50p 26.50p 26.50p 20000
03/07/2019 26.00p 26.95p 26.00p 26.00p 16027
02/07/2019 24.50p 27.00p 23.33p 26.00p 76792
01/07/2019 25.00p 26.00p 24.20p 24.50p 13510
28/06/2019 25.00p 25.00p 25.00p 25.00p 0
27/06/2019 25.00p 25.00p 24.80p 25.00p 20000
26/06/2019 25.00p 25.00p 24.10p 25.00p 100
25/06/2019 25.50p 25.75p 24.00p 25.00p 43694
24/06/2019 25.50p 25.80p 24.00p 25.50p 4443
21/06/2019 26.50p 26.50p 25.10p 26.50p 1333
20/06/2019 26.50p 26.50p 26.50p 26.50p 0
19/06/2019 26.50p 26.50p 25.10p 26.50p 30301
18/06/2019 26.50p 26.80p 26.30p 26.50p 15000
17/06/2019 26.00p 26.30p 25.00p 26.00p 38886

*Close Price adjusted for both dividends and splits