Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/08/2018 51.50p 51.50p 51.00p 51.50p 2499
17/08/2018 52.00p 52.00p 51.00p 51.50p 4598
16/08/2018 52.00p 52.00p 52.00p 52.00p 0
15/08/2018 52.00p 52.00p 52.00p 52.00p 0
14/08/2018 52.00p 52.00p 51.88p 52.00p 13376
13/08/2018 52.00p 52.00p 52.00p 52.00p 1382
10/08/2018 52.00p 52.00p 52.00p 52.00p 0
09/08/2018 54.50p 54.50p 52.00p 52.00p 13200
08/08/2018 55.50p 55.50p 54.00p 54.50p 19271
07/08/2018 58.00p 59.75p 55.50p 55.50p 17047
06/08/2018 58.00p 59.92p 58.00p 58.00p 7500
03/08/2018 55.00p 59.00p 55.00p 58.00p 179253
02/08/2018 52.00p 55.00p 51.25p 55.00p 67955
01/08/2018 53.00p 54.00p 50.00p 51.50p 196334
31/07/2018 55.50p 55.92p 55.00p 55.00p 14449
30/07/2018 57.00p 57.00p 55.49p 55.50p 6072
27/07/2018 58.00p 58.00p 56.00p 57.00p 12000
26/07/2018 59.50p 59.50p 58.50p 58.50p 67777
25/07/2018 59.50p 59.80p 59.50p 59.50p 3753
24/07/2018 59.50p 60.50p 57.85p 59.50p 23143
23/07/2018 65.00p 65.00p 58.20p 59.50p 219196
20/07/2018 50.00p 67.50p 50.00p 66.50p 229116
19/07/2018 47.50p 50.00p 47.50p 50.00p 25435
18/07/2018 46.50p 48.00p 45.33p 47.50p 56713
17/07/2018 46.50p 46.50p 45.00p 46.50p 607
16/07/2018 46.50p 47.80p 46.50p 46.50p 26500
13/07/2018 46.00p 47.16p 44.67p 46.50p 15147
12/07/2018 45.00p 48.00p 44.00p 46.00p 33713
11/07/2018 43.50p 45.80p 43.50p 45.00p 16821
10/07/2018 43.50p 43.50p 43.00p 43.50p 0
09/07/2018 43.00p 43.00p 43.00p 43.00p 0
06/07/2018 43.00p 43.00p 43.00p 43.00p 0
05/07/2018 43.00p 44.67p 43.00p 43.00p 52167
04/07/2018 41.50p 44.00p 40.00p 43.00p 73614
03/07/2018 43.50p 43.50p 40.50p 41.50p 17506
02/07/2018 43.50p 44.50p 42.00p 43.50p 46497
29/06/2018 43.50p 45.00p 42.00p 43.50p 6000700
28/06/2018 43.50p 43.50p 42.10p 43.50p 2539
27/06/2018 43.50p 43.50p 43.50p 43.50p 16000
26/06/2018 43.50p 43.50p 43.50p 43.50p 0
25/06/2018 43.50p 45.00p 43.00p 43.50p 42909
22/06/2018 43.50p 43.50p 43.00p 43.50p 3652
21/06/2018 43.50p 44.25p 43.00p 43.50p 17166
20/06/2018 43.50p 44.25p 43.50p 43.50p 1366
19/06/2018 43.00p 44.00p 43.00p 43.00p 27117
18/06/2018 38.00p 45.85p 38.00p 43.50p 96339
15/06/2018 38.00p 39.00p 38.00p 38.00p 200000
14/06/2018 38.00p 39.00p 38.00p 39.00p 50000
13/06/2018 38.00p 39.90p 38.00p 38.00p 15012
12/06/2018 38.00p 40.00p 37.50p 38.00p 50063
11/06/2018 38.00p 39.32p 37.20p 38.00p 18294
08/06/2018 38.00p 38.00p 38.00p 38.00p 0
07/06/2018 38.00p 39.32p 37.20p 38.00p 1040
06/06/2018 38.00p 38.40p 38.00p 38.00p 0
05/06/2018 38.00p 38.40p 38.00p 38.40p 956
04/06/2018 38.00p 39.32p 37.10p 38.00p 2399
01/06/2018 38.00p 38.00p 38.00p 38.00p 0
31/05/2018 38.00p 39.32p 38.00p 38.00p 1230
30/05/2018 38.00p 39.32p 38.00p 38.00p 123
29/05/2018 38.00p 38.00p 36.00p 38.00p 17167
25/05/2018 38.00p 39.90p 38.00p 38.00p 7481
24/05/2018 38.00p 39.90p 38.00p 38.00p 12500
23/05/2018 38.00p 39.71p 37.00p 38.00p 69001
22/05/2018 39.00p 39.20p 37.20p 37.20p 115399
21/05/2018 37.00p 38.80p 37.00p 37.50p 9140
18/05/2018 37.00p 39.00p 37.00p 37.00p 17800
17/05/2018 37.00p 38.96p 36.00p 37.00p 39342
16/05/2018 37.00p 38.00p 37.00p 37.00p 27100
15/05/2018 36.50p 40.00p 36.50p 37.00p 55672
14/05/2018 35.00p 35.00p 35.00p 35.00p 20000
11/05/2018 35.00p 37.00p 35.00p 35.00p 508
10/05/2018 35.00p 35.00p 35.00p 35.00p 0
09/05/2018 35.00p 35.00p 35.00p 35.00p 0
08/05/2018 35.00p 35.00p 35.00p 35.00p 0
04/05/2018 35.00p 35.00p 35.00p 35.00p 0
03/05/2018 35.00p 35.00p 35.00p 35.00p 0
02/05/2018 35.00p 35.00p 35.00p 35.00p 4066
01/05/2018 34.00p 35.00p 34.00p 35.00p 18571
30/04/2018 34.00p 34.00p 34.00p 34.00p 0
27/04/2018 34.00p 34.00p 34.00p 34.00p 0
26/04/2018 34.00p 34.00p 34.00p 34.00p 0
25/04/2018 33.50p 34.97p 33.50p 34.00p 19297
24/04/2018 33.50p 33.50p 33.50p 33.50p 27242
23/04/2018 34.50p 34.50p 33.50p 33.50p 0
20/04/2018 35.00p 35.00p 33.04p 34.50p 5000
19/04/2018 35.00p 35.90p 33.00p 35.00p 159303
18/04/2018 35.00p 35.90p 35.00p 35.00p 3888
17/04/2018 35.00p 35.00p 33.50p 35.00p 50000
16/04/2018 35.00p 35.90p 34.60p 35.00p 12020
13/04/2018 36.00p 36.00p 35.00p 35.00p 1890
12/04/2018 36.00p 36.00p 36.00p 36.00p 0
11/04/2018 35.00p 37.00p 35.00p 36.00p 51265
10/04/2018 33.50p 37.00p 33.50p 35.00p 20024
09/04/2018 32.50p 35.00p 32.50p 33.50p 19768
06/04/2018 31.50p 34.00p 30.00p 32.50p 47816
05/04/2018 32.50p 32.97p 30.15p 31.50p 37224
04/04/2018 32.50p 32.50p 30.25p 32.50p 239632
03/04/2018 32.50p 34.00p 30.00p 32.50p 269732
29/03/2018 33.00p 34.00p 33.00p 33.00p 2911
28/03/2018 33.50p 33.50p 32.00p 33.00p 655581
27/03/2018 33.50p 33.50p 32.12p 33.50p 11175
26/03/2018 33.50p 33.50p 33.50p 33.50p 0
23/03/2018 33.50p 33.50p 32.00p 33.50p 60299
22/03/2018 32.50p 33.80p 32.00p 33.50p 65000
21/03/2018 33.50p 35.00p 30.05p 32.50p 57897
20/03/2018 36.50p 36.50p 30.00p 34.00p 100457
19/03/2018 37.00p 37.00p 35.00p 36.50p 26199
16/03/2018 35.50p 39.95p 34.50p 37.00p 78760
15/03/2018 35.00p 37.00p 35.00p 35.50p 10000
14/03/2018 34.50p 37.00p 34.50p 35.00p 22038
13/03/2018 34.50p 36.50p 32.25p 34.50p 18072
12/03/2018 34.50p 36.50p 34.50p 34.50p 56168
09/03/2018 34.50p 36.75p 34.00p 34.50p 33298
08/03/2018 34.50p 34.50p 34.50p 34.50p 0
07/03/2018 34.50p 34.50p 34.50p 34.50p 0
06/03/2018 34.50p 37.00p 34.50p 34.50p 2898
05/03/2018 34.50p 34.50p 34.50p 34.50p 0
02/03/2018 34.50p 34.50p 34.50p 34.50p 0
01/03/2018 34.50p 34.50p 34.50p 34.50p 0
28/02/2018 34.50p 34.50p 34.50p 34.50p 0
27/02/2018 34.50p 36.95p 34.50p 34.50p 2675
26/02/2018 34.50p 34.50p 34.50p 34.50p 0
23/02/2018 34.50p 36.50p 34.50p 34.50p 1890
22/02/2018 34.50p 34.50p 34.50p 34.50p 0
21/02/2018 34.50p 34.50p 33.50p 34.50p 7639
20/02/2018 34.50p 36.50p 34.50p 34.50p 15000
19/02/2018 34.50p 34.50p 34.50p 34.50p 0
16/02/2018 34.50p 36.50p 34.50p 34.50p 10000
15/02/2018 34.50p 36.25p 34.50p 34.50p 7000
14/02/2018 34.50p 35.00p 34.50p 34.50p 200000
13/02/2018 34.50p 35.00p 34.50p 35.00p 34500
12/02/2018 34.50p 35.90p 34.00p 34.00p 6218
09/02/2018 36.00p 36.50p 33.00p 34.50p 35800
08/02/2018 36.00p 36.00p 35.75p 36.00p 7797
07/02/2018 36.50p 36.50p 35.00p 36.00p 10252
06/02/2018 36.50p 36.50p 36.50p 36.50p 0
05/02/2018 36.50p 36.50p 35.60p 36.50p 7326
02/02/2018 36.50p 37.00p 36.50p 36.50p 12903
01/02/2018 36.50p 37.97p 35.00p 36.50p 13883
31/01/2018 36.50p 36.50p 36.50p 36.50p 25000
30/01/2018 37.50p 37.50p 35.00p 36.50p 16408
29/01/2018 37.50p 38.50p 35.50p 37.50p 29021
26/01/2018 37.50p 39.50p 37.50p 37.50p 500
25/01/2018 37.50p 37.50p 37.50p 37.50p 0
24/01/2018 37.50p 39.50p 37.50p 37.50p 15770
23/01/2018 37.50p 37.50p 37.50p 37.50p -201
22/01/2018 37.50p 38.00p 35.50p 37.50p 421
19/01/2018 37.50p 37.50p 35.25p 37.50p 833
18/01/2018 36.50p 39.95p 35.00p 37.50p 117571
17/01/2018 36.00p 36.00p 34.04p 36.00p 205000
16/01/2018 34.50p 37.00p 34.50p 36.00p 64154
15/01/2018 35.00p 35.00p 33.00p 34.50p 11981
12/01/2018 35.00p 36.00p 34.50p 35.00p 201119
11/01/2018 35.00p 35.00p 35.00p 35.00p 0
10/01/2018 35.00p 35.00p 34.00p 35.00p 11528
09/01/2018 34.50p 37.00p 34.50p 35.00p 58089
08/01/2018 32.50p 34.60p 32.50p 34.60p 48766
05/01/2018 32.50p 33.25p 32.50p 32.50p 40200
04/01/2018 32.50p 33.20p 30.40p 32.50p 3861
03/01/2018 32.50p 34.00p 32.50p 32.50p 26152
02/01/2018 33.50p 33.50p 30.50p 31.00p 73839
29/12/2017 34.00p 34.90p 32.04p 34.00p 8229
28/12/2017 33.50p 34.40p 32.00p 34.00p 38450
27/12/2017 33.50p 33.50p 32.00p 33.50p 6516
22/12/2017 33.50p 33.50p 33.50p 33.50p 40000
21/12/2017 33.50p 33.50p 33.00p 33.50p 16200
20/12/2017 33.50p 33.50p 32.00p 33.50p 8025
19/12/2017 33.50p 34.50p 33.50p 33.50p 22900
18/12/2017 35.50p 35.50p 33.00p 33.50p 23500
15/12/2017 35.50p 35.50p 35.00p 35.00p 638
14/12/2017 36.00p 36.00p 34.00p 35.50p 12850
13/12/2017 36.00p 38.00p 34.00p 34.00p 64614
12/12/2017 36.00p 36.00p 36.00p 36.00p 0
11/12/2017 36.00p 36.00p 36.00p 36.00p 5040
08/12/2017 36.00p 36.00p 34.04p 36.00p 1927
07/12/2017 36.00p 36.00p 36.00p 36.00p 3666
06/12/2017 36.00p 36.56p 35.00p 36.00p 23274
05/12/2017 36.00p 36.00p 36.00p 36.00p 0
04/12/2017 36.00p 36.56p 35.50p 36.00p 44669
01/12/2017 35.50p 35.50p 35.50p 35.50p 108825
30/11/2017 35.50p 35.50p 35.50p 35.50p 10668
29/11/2017 35.50p 35.50p 34.20p 35.50p 60131
28/11/2017 35.50p 35.50p 35.50p 35.50p 8333
27/11/2017 36.50p 37.00p 34.20p 35.50p 9570
24/11/2017 36.50p 36.50p 34.20p 36.50p 2333
23/11/2017 37.00p 37.00p 35.00p 36.50p 17623
22/11/2017 37.00p 37.80p 35.00p 37.00p 5181
21/11/2017 37.00p 37.80p 35.00p 37.00p 9825
20/11/2017 37.50p 37.50p 35.19p 35.75p 47703
17/11/2017 37.50p 37.97p 35.10p 37.50p 78179
16/11/2017 37.50p 37.50p 37.50p 37.50p 0
15/11/2017 37.50p 38.50p 37.50p 37.50p 5948
14/11/2017 37.50p 38.50p 35.10p 37.50p 35083
13/11/2017 38.50p 38.50p 37.50p 37.50p 0
10/11/2017 41.50p 41.50p 36.00p 38.50p 525404
09/11/2017 41.50p 41.50p 39.50p 41.50p 5000
08/11/2017 41.50p 41.90p 40.00p 40.00p 9273
07/11/2017 41.50p 41.50p 40.00p 41.50p 2070
06/11/2017 41.50p 41.50p 39.50p 41.50p 2679
03/11/2017 41.50p 41.50p 41.00p 41.50p 14500

*Close Price adjusted for both dividends and splits