Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2023 69.00p 69.40p 66.68p 68.00p 15740
17/04/2023 70.00p 70.03p 68.04p 69.00p 736207
14/04/2023 70.00p 70.00p 69.60p 70.00p 14492
13/04/2023 71.50p 71.50p 69.00p 70.00p 35590
12/04/2023 71.50p 71.50p 70.75p 71.50p 12014
11/04/2023 71.50p 71.50p 70.00p 71.50p 8105
06/04/2023 71.50p 71.50p 71.00p 71.00p 2000
05/04/2023 71.50p 71.50p 71.00p 71.50p 0
04/04/2023 71.50p 72.95p 71.50p 71.50p 100000
03/04/2023 71.50p 71.50p 70.90p 71.50p 141
31/03/2023 71.50p 71.50p 70.90p 71.50p 275
30/03/2023 71.50p 72.95p 70.00p 71.50p 108500
29/03/2023 72.00p 72.00p 70.02p 71.50p 21500
28/03/2023 72.00p 72.00p 71.00p 72.00p 23700
27/03/2023 72.00p 72.00p 70.31p 72.00p 4406
24/03/2023 72.00p 72.00p 71.00p 72.00p 0
23/03/2023 72.00p 74.00p 70.00p 72.00p 805484
22/03/2023 72.00p 72.00p 71.00p 72.00p 0
21/03/2023 72.00p 73.96p 72.00p 72.00p 6135
20/03/2023 70.50p 72.00p 70.50p 72.00p 16500
17/03/2023 70.50p 70.50p 69.75p 70.50p 0
16/03/2023 70.50p 70.50p 70.50p 70.50p 25000
15/03/2023 69.50p 71.00p 67.67p 70.50p 50000
14/03/2023 70.50p 71.70p 68.50p 69.50p 55069
13/03/2023 74.00p 74.00p 69.25p 70.00p 112578
10/03/2023 74.00p 74.30p 73.60p 74.00p 9567
09/03/2023 74.50p 75.00p 74.00p 74.50p 11325
08/03/2023 74.50p 75.00p 73.90p 74.50p 11644
07/03/2023 74.50p 75.40p 73.90p 74.50p 39043
06/03/2023 71.00p 75.50p 71.00p 74.50p 121314
03/03/2023 69.00p 74.38p 68.75p 71.00p 165582
02/03/2023 73.50p 73.50p 66.00p 69.00p 450008
01/03/2023 78.50p 79.81p 71.50p 73.50p 165729
28/02/2023 77.50p 79.49p 77.50p 78.50p 38190
27/02/2023 77.50p 79.25p 75.00p 75.00p 62601
24/02/2023 77.50p 77.50p 75.85p 77.50p 17490
23/02/2023 77.50p 77.50p 77.50p 77.50p 0
22/02/2023 78.00p 78.00p 76.00p 77.50p 40791
21/02/2023 78.00p 79.75p 77.00p 78.00p 16000
20/02/2023 73.00p 78.00p 73.00p 78.00p 73914
17/02/2023 73.00p 73.47p 73.00p 73.00p 85000
16/02/2023 73.00p 74.96p 73.00p 73.00p 7750
15/02/2023 73.00p 73.67p 73.00p 73.00p 0
14/02/2023 73.00p 73.00p 73.00p 73.00p 4
13/02/2023 73.00p 73.00p 71.00p 73.00p 20
10/02/2023 73.00p 74.50p 73.00p 73.00p 16540
09/02/2023 73.00p 75.00p 72.50p 73.00p 16074
08/02/2023 73.00p 74.96p 73.00p 73.00p 17647
07/02/2023 73.00p 74.00p 73.00p 73.00p 22305
06/02/2023 73.00p 73.67p 73.00p 73.00p 0
03/02/2023 73.00p 73.14p 71.00p 73.00p 9140
02/02/2023 73.00p 73.00p 73.00p 73.00p 3800
01/02/2023 73.00p 73.67p 73.00p 73.00p 0
31/01/2023 72.00p 75.00p 72.00p 73.00p 23500
30/01/2023 72.00p 74.00p 72.00p 72.00p 16000
27/01/2023 72.00p 74.00p 72.00p 72.00p 239
26/01/2023 72.00p 72.00p 71.00p 72.00p 0
25/01/2023 72.00p 74.00p 71.50p 72.00p 56909
24/01/2023 74.50p 74.50p 72.00p 72.00p 32900
23/01/2023 75.00p 76.90p 73.35p 74.50p 45668
20/01/2023 75.00p 76.20p 75.00p 75.00p 5500
19/01/2023 75.00p 77.00p 70.00p 75.00p 4092
18/01/2023 75.00p 77.00p 73.25p 75.00p 19462
17/01/2023 75.00p 75.00p 73.35p 73.50p 261500
16/01/2023 75.00p 76.80p 73.00p 75.00p 20000
13/01/2023 74.50p 78.50p 73.00p 74.00p 136048
12/01/2023 72.00p 77.00p 71.25p 75.50p 130446
11/01/2023 68.00p 73.00p 68.00p 69.00p 50097
10/01/2023 68.00p 69.00p 68.00p 68.00p 5000
09/01/2023 68.00p 69.00p 67.00p 68.00p 199083
06/01/2023 62.00p 70.00p 62.00p 68.00p 123120
05/01/2023 62.00p 62.00p 60.00p 62.00p 10000
04/01/2023 62.00p 63.20p 62.00p 62.00p 3980
03/01/2023 62.00p 63.20p 62.00p 62.00p 7000
30/12/2022 63.00p 64.00p 62.00p 62.00p 14430
29/12/2022 63.00p 63.60p 63.00p 63.00p 20000
28/12/2022 63.00p 63.90p 62.10p 63.00p 18380
23/12/2022 63.00p 64.00p 63.00p 63.00p 592
22/12/2022 63.00p 64.00p 62.00p 62.00p 29275
21/12/2022 62.00p 64.00p 62.00p 63.00p 17987
20/12/2022 62.00p 62.00p 61.50p 62.00p 10000
19/12/2022 62.00p 63.80p 60.88p 62.00p 38596
16/12/2022 62.00p 62.00p 61.33p 62.00p 0
15/12/2022 62.00p 63.80p 60.60p 62.00p 13184
14/12/2022 59.50p 63.00p 59.50p 62.00p 37670
13/12/2022 60.50p 60.50p 59.50p 59.50p 5000
12/12/2022 61.00p 61.40p 60.00p 60.50p 56639
09/12/2022 62.00p 62.00p 60.00p 60.00p 20686
08/12/2022 62.00p 62.00p 60.00p 60.00p 6500
07/12/2022 62.00p 62.00p 62.00p 62.00p 0
06/12/2022 62.00p 62.20p 62.00p 62.00p 24114
05/12/2022 62.00p 62.40p 61.18p 62.00p 34180
02/12/2022 62.00p 62.00p 62.00p 62.00p 0
01/12/2022 62.00p 62.00p 60.00p 62.00p 4373
30/11/2022 62.00p 62.30p 62.00p 62.00p 8269
29/11/2022 62.00p 62.00p 62.00p 62.00p 0
28/11/2022 62.00p 62.40p 62.00p 62.00p 1592
25/11/2022 62.00p 62.00p 61.00p 62.00p 500
24/11/2022 62.00p 62.20p 60.00p 62.00p 17000
23/11/2022 61.50p 62.00p 61.50p 62.00p 13792
22/11/2022 62.00p 62.00p 61.00p 61.50p 43706
21/11/2022 62.00p 62.00p 61.00p 62.00p 5194
18/11/2022 62.00p 62.00p 61.40p 62.00p 37348
17/11/2022 62.00p 62.00p 61.40p 62.00p 34
16/11/2022 62.00p 62.90p 62.00p 62.00p 34
15/11/2022 62.00p 63.00p 62.00p 62.00p 11904
14/11/2022 62.00p 62.90p 61.40p 62.00p 7770
11/11/2022 61.50p 62.44p 61.50p 62.00p 18077
10/11/2022 63.50p 63.50p 61.50p 61.50p 15579
09/11/2022 59.00p 65.00p 57.05p 59.00p 63734
08/11/2022 59.00p 59.00p 57.67p 59.00p 0
07/11/2022 59.00p 61.00p 59.00p 59.00p 8177
04/11/2022 59.00p 61.00p 59.00p 59.00p 15154
03/11/2022 59.00p 60.35p 57.66p 59.00p 3843
02/11/2022 57.00p 60.00p 57.00p 59.00p 55960
01/11/2022 57.00p 59.00p 57.00p 57.00p 5014
31/10/2022 56.50p 57.90p 55.50p 57.00p 6700
28/10/2022 56.50p 58.00p 56.50p 56.50p 25290
27/10/2022 56.50p 56.50p 56.00p 56.50p 0
26/10/2022 56.50p 57.85p 56.00p 56.00p 3500
25/10/2022 56.50p 56.50p 56.00p 56.50p 4806
24/10/2022 56.50p 56.50p 55.00p 56.50p 1764
21/10/2022 56.50p 56.50p 56.00p 56.50p 0
20/10/2022 56.50p 56.50p 56.00p 56.50p 8280
19/10/2022 56.50p 57.94p 56.50p 56.50p 10000
18/10/2022 56.50p 57.80p 56.50p 56.50p 10000
17/10/2022 56.50p 58.00p 55.00p 56.50p 1796
14/10/2022 56.50p 56.50p 56.00p 56.50p 0
13/10/2022 56.50p 56.50p 55.00p 56.50p 2506
12/10/2022 56.50p 58.00p 56.50p 56.50p 1000
11/10/2022 56.50p 56.50p 55.00p 56.50p 2000
10/10/2022 56.50p 58.00p 55.00p 56.50p 39698
07/10/2022 55.50p 57.50p 55.50p 56.50p 60000
06/10/2022 55.50p 55.50p 55.50p 55.50p 0
05/10/2022 55.50p 57.00p 55.50p 55.50p 1500
04/10/2022 53.50p 56.89p 53.50p 55.50p 140476
03/10/2022 52.50p 54.00p 52.50p 53.50p 220850
30/09/2022 53.00p 53.25p 52.00p 52.50p 193332
29/09/2022 53.00p 53.00p 52.25p 53.00p 25000
28/09/2022 53.00p 54.50p 52.33p 53.00p 17500
27/09/2022 53.00p 53.00p 53.00p 53.00p 0
26/09/2022 53.00p 53.90p 52.20p 53.00p 41990
23/09/2022 53.00p 53.10p 52.00p 52.00p 62242
22/09/2022 53.50p 53.50p 52.10p 53.00p 18113
21/09/2022 53.00p 54.00p 53.00p 53.00p 5004
20/09/2022 53.00p 53.00p 52.02p 53.00p 36197
19/09/2022 53.00p 53.00p 53.00p 53.00p 0
16/09/2022 53.00p 53.00p 53.00p 53.00p 0
15/09/2022 52.50p 53.00p 52.50p 53.00p 36000
14/09/2022 51.00p 52.50p 51.00p 52.00p 74202
13/09/2022 51.50p 52.00p 50.00p 51.00p 70012
12/09/2022 53.00p 53.00p 52.00p 52.50p 10000
09/09/2022 53.00p 53.00p 53.00p 53.00p 0
08/09/2022 54.00p 54.35p 52.00p 53.00p 18698
07/09/2022 54.00p 54.00p 54.00p 54.00p 0
06/09/2022 55.25p 55.25p 53.00p 54.00p 21600
05/09/2022 56.25p 56.25p 54.00p 55.25p 21157
02/09/2022 56.75p 56.75p 55.50p 56.25p 0
01/09/2022 56.75p 56.75p 55.50p 55.50p 7859
31/08/2022 56.75p 56.75p 55.65p 56.75p 11000
30/08/2022 56.75p 58.00p 56.00p 56.75p 5034
29/08/2022 56.75p 56.75p 56.00p 56.75p 18507
26/08/2022 56.75p 56.75p 56.00p 56.75p 18507
25/08/2022 56.75p 56.75p 55.50p 56.75p 7264
24/08/2022 56.75p 56.75p 56.75p 56.75p 350000
23/08/2022 56.75p 56.75p 55.52p 56.75p 2500
22/08/2022 56.25p 56.75p 55.52p 56.75p 1818
19/08/2022 56.25p 56.25p 55.80p 56.25p 3592
18/08/2022 56.50p 57.00p 55.00p 56.25p 149557
17/08/2022 57.50p 57.50p 56.00p 56.50p 23937
16/08/2022 58.00p 58.00p 57.00p 57.50p 13788
15/08/2022 57.00p 58.00p 56.00p 58.00p 85355
12/08/2022 57.00p 57.50p 56.00p 57.00p 140000
11/08/2022 57.00p 57.00p 57.00p 57.00p 0
10/08/2022 57.00p 57.30p 56.22p 57.00p 25288
09/08/2022 57.50p 57.50p 57.00p 57.00p 126742
08/08/2022 58.00p 58.00p 57.01p 57.50p 500
05/08/2022 58.00p 58.00p 58.00p 58.00p 15000
04/08/2022 58.00p 58.00p 56.35p 58.00p 25000
03/08/2022 58.00p 58.00p 56.35p 58.00p 45000
02/08/2022 57.50p 58.00p 57.06p 57.50p 150000
01/08/2022 57.50p 58.00p 57.00p 57.50p 174748
29/07/2022 57.50p 58.00p 57.00p 57.50p 55237
28/07/2022 57.50p 57.50p 57.50p 57.50p 65432
27/07/2022 57.50p 58.00p 57.50p 57.50p 9999
26/07/2022 58.00p 58.00p 58.00p 58.00p 10000
25/07/2022 60.25p 60.25p 57.80p 58.50p 313883
22/07/2022 59.75p 60.90p 59.00p 60.50p 421000
21/07/2022 59.75p 59.75p 59.75p 59.75p 0
20/07/2022 58.50p 60.00p 57.25p 59.75p 130061
19/07/2022 58.50p 58.50p 58.50p 58.50p 0
18/07/2022 58.50p 60.00p 58.50p 58.50p 11752
15/07/2022 58.00p 58.90p 58.00p 58.00p 20756
14/07/2022 60.00p 60.40p 57.20p 58.00p 433868
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

*Close Price adjusted for both dividends and splits