Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2017 41.50p 41.50p 41.00p 41.50p 50
01/11/2017 41.50p 41.50p 39.00p 41.50p 25000
31/10/2017 41.50p 42.50p 39.25p 41.50p 64125
30/10/2017 41.50p 42.00p 40.50p 42.00p 14669
27/10/2017 41.50p 43.00p 40.00p 41.50p 150334
26/10/2017 41.50p 41.50p 39.50p 41.50p 100000
25/10/2017 38.00p 45.00p 38.00p 41.50p 128932
24/10/2017 36.00p 40.00p 35.00p 38.00p 1661160
23/10/2017 31.00p 37.00p 31.00p 35.50p 49000
20/10/2017 30.50p 31.90p 30.50p 31.00p 25333
19/10/2017 30.50p 31.75p 30.50p 30.50p 50000
18/10/2017 30.50p 31.50p 30.00p 30.50p 7978
17/10/2017 30.50p 31.50p 29.75p 30.50p 122676
16/10/2017 30.00p 31.60p 30.00p 30.00p 11404
13/10/2017 30.00p 30.00p 30.00p 30.00p 595
12/10/2017 30.00p 30.00p 30.00p 30.00p 0
11/10/2017 30.00p 30.50p 30.00p 30.00p 1385
10/10/2017 30.00p 30.50p 30.00p 30.50p 11000
09/10/2017 30.00p 30.00p 30.00p 30.00p 49000
06/10/2017 30.00p 30.00p 30.00p 30.00p 152642
05/10/2017 29.50p 30.00p 29.50p 30.00p 12674
04/10/2017 29.50p 30.00p 29.50p 30.00p 2166
03/10/2017 29.50p 29.50p 29.00p 29.50p 0
02/10/2017 28.50p 29.00p 27.50p 29.00p 24253
29/09/2017 27.50p 28.00p 27.50p 27.50p 170000
28/09/2017 28.00p 28.75p 27.50p 27.50p 5000
27/09/2017 29.50p 29.50p 28.00p 28.00p 28270
26/09/2017 30.00p 30.00p 29.50p 29.50p 7195
25/09/2017 30.00p 30.00p 30.00p 30.00p 7575
22/09/2017 30.00p 30.00p 30.00p 30.00p 8206
21/09/2017 31.50p 31.50p 30.00p 30.00p 13000
20/09/2017 31.50p 31.50p 31.50p 31.50p 0
19/09/2017 31.50p 31.50p 31.50p 31.50p 3333
18/09/2017 31.50p 31.50p 31.50p 31.50p 878
15/09/2017 32.00p 32.00p 31.50p 31.50p 4000
14/09/2017 32.00p 32.00p 32.00p 32.00p 14592
13/09/2017 32.50p 32.50p 32.00p 32.00p 87122
12/09/2017 32.50p 32.50p 32.50p 32.50p 166995
11/09/2017 34.00p 34.00p 32.50p 32.50p 30000
08/09/2017 34.00p 34.00p 33.50p 33.50p 30000
07/09/2017 34.50p 34.50p 34.00p 34.00p 47477
06/09/2017 35.00p 35.00p 34.00p 34.00p 2419
05/09/2017 34.50p 35.00p 34.50p 35.00p 25500
04/09/2017 34.50p 34.50p 34.00p 34.50p 2666
01/09/2017 34.50p 34.50p 34.00p 34.50p 7523
31/08/2017 34.50p 34.50p 34.50p 34.50p 25001
30/08/2017 35.50p 35.50p 34.50p 34.50p 117727
29/08/2017 35.50p 35.50p 35.50p 35.50p 15000
25/08/2017 35.50p 35.50p 35.50p 35.50p 50
24/08/2017 37.00p 37.00p 35.50p 35.50p 40003
23/08/2017 37.00p 37.50p 37.00p 37.00p 27672
22/08/2017 37.50p 37.50p 37.50p 37.50p 30000
21/08/2017 37.50p 37.50p 37.50p 37.50p 15000
18/08/2017 38.50p 38.25p 37.50p 37.50p 10826
17/08/2017 38.50p 38.50p 37.50p 38.25p 25000
16/08/2017 38.50p 37.50p 37.50p 37.50p 3041
15/08/2017 38.00p 37.50p 37.00p 37.50p 218933
14/08/2017 39.50p 39.50p 37.00p 37.00p 112157
11/08/2017 39.50p 39.75p 39.50p 39.50p 76528
10/08/2017 39.50p 40.00p 39.50p 39.75p 29690
09/08/2017 39.50p 39.50p 39.00p 39.50p 426219
08/08/2017 36.50p 39.00p 35.50p 39.00p 328920
07/08/2017 35.00p 35.00p 34.50p 35.00p 323184
04/08/2017 36.50p 40.00p 32.50p 34.50p 19744232

*Close Price adjusted for both dividends and splits