Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/06/2019 26.50p 27.50p 26.50p 26.50p 2415
05/06/2019 26.50p 26.50p 26.50p 26.50p 0
04/06/2019 26.50p 26.50p 26.50p 26.50p 0
03/06/2019 26.50p 27.60p 26.50p 26.50p 150
31/05/2019 26.50p 26.50p 26.50p 26.50p 0
30/05/2019 26.50p 26.50p 25.00p 26.50p 2439
29/05/2019 26.50p 26.50p 26.50p 26.50p 0
28/05/2019 26.50p 27.50p 26.50p 26.50p 63000
24/05/2019 27.50p 27.67p 26.50p 26.50p 7554
23/05/2019 27.50p 27.50p 27.20p 27.50p 25000
22/05/2019 27.50p 27.50p 27.50p 27.50p 0
21/05/2019 27.50p 27.70p 27.50p 27.50p 33014
20/05/2019 27.50p 27.50p 27.40p 27.50p 25000
17/05/2019 27.50p 27.80p 27.00p 27.50p 15729
16/05/2019 27.50p 28.00p 27.50p 27.50p 19225
15/05/2019 28.50p 29.50p 27.20p 27.50p 65980
14/05/2019 28.50p 28.50p 27.92p 28.50p 6145
13/05/2019 28.50p 29.00p 28.50p 28.50p 2000
10/05/2019 28.50p 28.50p 28.50p 28.50p 0
09/05/2019 29.50p 29.50p 28.50p 28.50p 1807
08/05/2019 29.50p 29.50p 29.00p 29.50p 22630
07/05/2019 29.50p 30.00p 29.50p 29.50p 90
03/05/2019 29.50p 29.50p 29.25p 29.50p 7000
02/05/2019 29.50p 29.50p 29.25p 29.50p 4685
01/05/2019 29.50p 30.00p 29.00p 29.50p 106690
30/04/2019 29.50p 30.00p 29.50p 29.50p 58000
29/04/2019 29.50p 29.50p 29.50p 29.50p 0
26/04/2019 29.50p 29.50p 29.50p 29.50p 0
25/04/2019 29.50p 29.90p 29.50p 29.50p 15000
24/04/2019 29.50p 29.50p 29.16p 29.50p 754
23/04/2019 29.50p 29.50p 29.15p 29.50p 2070
18/04/2019 29.50p 29.50p 29.50p 29.50p 50000
17/04/2019 29.50p 29.75p 29.10p 29.50p 11994
16/04/2019 29.50p 29.75p 29.50p 29.50p 2000
15/04/2019 29.50p 29.50p 29.50p 29.50p 0
12/04/2019 29.50p 29.50p 29.50p 29.50p 0
11/04/2019 29.50p 29.50p 29.50p 29.50p 0
10/04/2019 29.50p 29.75p 29.50p 29.50p 6387
09/04/2019 29.50p 29.99p 29.00p 29.50p 13301
08/04/2019 29.50p 29.50p 28.60p 28.60p 75665
05/04/2019 29.50p 29.50p 29.50p 29.50p 0
04/04/2019 29.50p 30.00p 29.00p 29.50p 44295
03/04/2019 29.50p 30.00p 29.10p 30.00p 13737
02/04/2019 29.50p 29.50p 29.00p 29.50p 15000
01/04/2019 30.50p 30.80p 29.06p 29.50p 10048
29/03/2019 30.00p 30.50p 29.06p 30.50p 20000
28/03/2019 31.50p 31.50p 29.35p 30.00p 20644
27/03/2019 31.50p 31.50p 31.50p 31.50p 0
26/03/2019 31.50p 31.50p 30.00p 31.50p 5599
25/03/2019 31.50p 31.50p 30.35p 31.50p 4563
22/03/2019 31.50p 31.50p 30.60p 31.50p 502
21/03/2019 31.50p 31.50p 31.50p 31.50p 0
20/03/2019 31.50p 32.90p 30.10p 31.50p 5732
19/03/2019 31.50p 33.00p 31.50p 31.50p 10100
18/03/2019 30.50p 33.00p 29.00p 31.50p 45163
15/03/2019 30.00p 31.97p 30.00p 30.50p 19902
14/03/2019 30.00p 30.50p 29.00p 30.00p 105034
13/03/2019 30.50p 31.35p 29.00p 31.00p 18458
12/03/2019 30.50p 31.50p 29.06p 30.50p 25663
11/03/2019 31.00p 31.80p 30.30p 31.00p 29773
08/03/2019 31.00p 32.00p 30.00p 31.00p 6203
07/03/2019 31.00p 31.00p 30.10p 31.00p 30000
06/03/2019 30.50p 32.00p 30.50p 31.80p 67222
05/03/2019 33.50p 34.50p 30.00p 30.50p 175638
04/03/2019 33.50p 33.50p 32.50p 32.50p 55259
01/03/2019 35.50p 35.50p 32.00p 34.00p 56686
28/02/2019 35.50p 35.50p 35.50p 35.50p 0
27/02/2019 35.50p 35.50p 35.50p 35.50p 0
26/02/2019 35.50p 36.00p 35.50p 35.50p 169
25/02/2019 35.50p 35.50p 35.50p 35.50p 0
22/02/2019 35.50p 35.50p 35.50p 35.50p 0
21/02/2019 35.50p 35.50p 34.06p 35.50p 7000
20/02/2019 35.50p 35.50p 35.50p 35.50p 0
19/02/2019 35.50p 35.50p 35.50p 35.50p 0
18/02/2019 35.50p 35.50p 34.06p 35.50p 6250
15/02/2019 35.50p 36.00p 35.50p 35.50p 194
14/02/2019 35.50p 35.50p 35.50p 35.50p 0
13/02/2019 35.50p 35.50p 35.50p 35.50p 0
12/02/2019 35.50p 35.50p 34.50p 35.00p 22065
11/02/2019 35.50p 35.50p 35.50p 35.50p 0
08/02/2019 35.50p 36.40p 35.50p 35.50p 15000
07/02/2019 35.50p 36.18p 35.50p 35.50p 5000
06/02/2019 35.50p 35.50p 34.50p 35.50p 46
05/02/2019 36.00p 36.00p 34.06p 35.50p 24955
04/02/2019 36.00p 36.00p 36.00p 36.00p 0
01/02/2019 36.00p 36.18p 35.04p 36.00p 4221
31/01/2019 36.00p 36.00p 36.00p 36.00p 0
30/01/2019 36.00p 36.00p 36.00p 36.00p 0
29/01/2019 37.50p 37.50p 35.20p 36.00p 21115
28/01/2019 37.50p 38.17p 37.50p 37.50p 2586
25/01/2019 39.00p 39.00p 37.00p 38.00p 44400
24/01/2019 40.00p 40.00p 37.08p 39.00p 8500
23/01/2019 40.00p 40.00p 39.04p 40.00p 11000
22/01/2019 40.00p 40.00p 39.04p 40.00p 6010
21/01/2019 40.00p 40.00p 40.00p 40.00p 0
18/01/2019 40.00p 40.96p 40.00p 40.00p 400
17/01/2019 39.50p 40.96p 39.25p 40.00p 8853
16/01/2019 38.50p 40.70p 38.04p 39.50p 34231
15/01/2019 34.00p 34.00p 34.00p 34.00p 0
14/01/2019 34.00p 34.00p 32.40p 34.00p 666
11/01/2019 34.00p 34.00p 34.00p 34.00p 0
10/01/2019 34.00p 34.00p 34.00p 34.00p 0
09/01/2019 34.00p 34.00p 34.00p 34.00p 0
08/01/2019 34.00p 34.00p 34.00p 34.00p 0
07/01/2019 34.00p 34.00p 34.00p 34.00p 0
04/01/2019 34.00p 34.00p 34.00p 34.00p 0
03/01/2019 34.00p 34.00p 34.00p 34.00p 0
02/01/2019 34.00p 34.00p 34.00p 34.00p 0
31/12/2018 34.00p 34.00p 33.05p 34.00p 1500
28/12/2018 33.00p 33.50p 33.00p 33.50p 19125
27/12/2018 33.00p 33.00p 33.00p 33.00p 736
24/12/2018 33.00p 33.50p 33.00p 33.00p 0
21/12/2018 33.00p 33.96p 32.00p 33.00p 957014
20/12/2018 33.00p 33.00p 33.00p 33.00p 0
19/12/2018 33.00p 33.00p 32.66p 33.00p 2000
18/12/2018 33.00p 33.00p 33.00p 33.00p 0
17/12/2018 33.50p 33.98p 33.00p 33.00p 15668
14/12/2018 33.50p 33.50p 33.50p 33.50p 0
13/12/2018 33.50p 33.50p 33.20p 33.50p 10579
12/12/2018 33.50p 33.50p 33.50p 33.50p 0
11/12/2018 33.50p 33.50p 33.50p 33.50p 0
10/12/2018 33.50p 33.50p 33.50p 33.50p 0
07/12/2018 33.50p 33.50p 33.20p 33.50p 7960
06/12/2018 33.50p 33.50p 33.50p 33.50p 0
05/12/2018 33.50p 33.50p 33.20p 33.50p 5000
04/12/2018 33.50p 33.50p 33.50p 33.50p 0
03/12/2018 33.50p 34.00p 33.50p 33.50p 5000
30/11/2018 33.50p 33.50p 33.50p 33.50p 0
29/11/2018 33.50p 33.75p 33.02p 33.50p 21481
28/11/2018 33.50p 33.50p 33.50p 33.50p 0
27/11/2018 33.50p 33.50p 33.50p 33.50p 0
26/11/2018 33.50p 33.75p 33.02p 33.50p 17391
23/11/2018 33.00p 33.75p 32.00p 33.50p 57498
22/11/2018 33.00p 33.20p 33.00p 33.00p 27980
21/11/2018 38.00p 38.00p 33.00p 33.00p 39255
20/11/2018 38.00p 38.00p 37.00p 38.00p 2485
19/11/2018 38.00p 38.00p 37.04p 38.00p 3652
16/11/2018 38.50p 38.50p 37.00p 38.00p 15000
15/11/2018 38.50p 38.50p 38.50p 38.50p 0
14/11/2018 39.00p 39.00p 38.50p 38.50p 0
13/11/2018 40.00p 40.00p 39.00p 39.00p 0
12/11/2018 40.00p 40.00p 38.30p 40.00p 6100
09/11/2018 40.00p 40.00p 40.00p 40.00p 0
08/11/2018 40.00p 40.00p 40.00p 40.00p 0
07/11/2018 40.00p 40.65p 40.00p 40.00p 6128
06/11/2018 40.00p 40.00p 40.00p 40.00p 0
05/11/2018 40.00p 40.65p 38.00p 40.00p 3345
02/11/2018 40.00p 40.00p 40.00p 40.00p 0
01/11/2018 40.00p 40.00p 38.00p 40.00p 10000
31/10/2018 40.00p 40.00p 40.00p 40.00p 12500
30/10/2018 40.00p 40.00p 38.25p 40.00p 5000
29/10/2018 40.00p 40.00p 38.25p 40.00p 1052
26/10/2018 40.00p 40.00p 38.25p 40.00p 930
25/10/2018 40.00p 40.00p 40.00p 40.00p 0
24/10/2018 40.00p 40.00p 38.25p 40.00p 10000
23/10/2018 39.00p 40.00p 38.00p 40.00p 20000
22/10/2018 41.50p 41.50p 38.00p 39.00p 195349
19/10/2018 41.50p 41.50p 41.00p 41.50p 5000
18/10/2018 41.50p 42.00p 41.50p 42.00p 67873
17/10/2018 41.50p 41.50p 41.50p 41.50p 0
16/10/2018 41.50p 41.50p 41.50p 41.50p 0
15/10/2018 41.50p 42.30p 40.06p 41.50p 9004
12/10/2018 40.50p 41.50p 40.00p 41.50p 56537
11/10/2018 41.00p 41.00p 39.00p 40.50p 48402
10/10/2018 39.00p 42.92p 39.00p 41.00p 43504
09/10/2018 45.00p 45.00p 39.00p 39.00p 54844
08/10/2018 46.50p 48.00p 45.00p 48.00p 16088
05/10/2018 48.50p 48.50p 46.50p 46.50p 10105
04/10/2018 48.50p 48.50p 47.22p 48.50p 1281
03/10/2018 49.50p 49.50p 48.00p 48.50p 13145
02/10/2018 49.50p 49.50p 48.00p 49.50p 6407
01/10/2018 49.50p 50.00p 49.50p 50.00p 3598
28/09/2018 50.00p 50.00p 48.22p 49.50p 2977
27/09/2018 50.00p 50.00p 50.00p 50.00p 0
26/09/2018 50.00p 50.00p 48.22p 50.00p 51
25/09/2018 51.50p 51.50p 50.00p 50.00p 10000
24/09/2018 51.50p 51.50p 50.00p 51.50p 10000
21/09/2018 51.50p 51.50p 51.50p 51.50p 22782
20/09/2018 51.50p 51.50p 51.50p 51.50p 0
19/09/2018 51.50p 51.50p 50.06p 51.50p 641
18/09/2018 51.50p 51.50p 51.50p 51.50p 0
17/09/2018 51.50p 53.00p 51.50p 51.50p 0
14/09/2018 51.50p 53.00p 51.00p 53.00p 5294
13/09/2018 51.50p 51.50p 51.50p 51.50p 0
12/09/2018 51.50p 51.90p 51.50p 51.50p 9614
11/09/2018 51.50p 52.50p 51.00p 51.50p 52247
10/09/2018 51.50p 51.50p 51.50p 51.50p 0
07/09/2018 51.50p 52.50p 51.50p 51.50p 930
06/09/2018 51.50p 53.00p 50.55p 51.50p 16046
05/09/2018 51.50p 51.50p 51.50p 51.50p 0
04/09/2018 51.50p 51.50p 50.50p 51.50p 8672
03/09/2018 51.50p 51.50p 51.50p 51.50p 0
31/08/2018 51.50p 52.94p 51.50p 51.50p 1379
30/08/2018 51.50p 51.50p 51.50p 51.50p 0
29/08/2018 51.50p 52.36p 51.50p 51.50p 12000
28/08/2018 51.50p 52.40p 50.06p 51.50p 22665
24/08/2018 51.50p 52.50p 51.50p 51.50p 38252
23/08/2018 51.50p 52.50p 50.15p 51.50p 38873
22/08/2018 51.50p 51.50p 51.00p 51.50p 317
21/08/2018 51.50p 52.00p 51.50p 51.50p 15000

*Close Price adjusted for both dividends and splits