Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2023 65.50p 70.00p 65.50p 68.00p 80600
28/07/2023 64.00p 67.00p 64.00p 65.50p 454097
27/07/2023 64.00p 64.00p 62.08p 64.00p 5000
26/07/2023 64.00p 66.00p 64.00p 64.00p 65366
25/07/2023 64.00p 64.00p 62.08p 64.00p 15
24/07/2023 64.50p 66.00p 63.00p 64.00p 21945
21/07/2023 64.50p 64.50p 63.05p 64.50p 50000
20/07/2023 64.50p 64.50p 64.00p 64.50p 14
19/07/2023 64.50p 67.00p 64.50p 67.00p 1500
18/07/2023 65.00p 66.00p 63.33p 65.50p 11113
17/07/2023 65.00p 65.50p 65.00p 65.50p 48686
14/07/2023 65.00p 65.30p 65.00p 65.00p 60000
13/07/2023 65.00p 65.50p 65.00p 65.00p 45282
12/07/2023 65.00p 65.50p 65.00p 65.00p 50000
11/07/2023 65.00p 65.32p 65.00p 65.00p 0
10/07/2023 65.00p 65.00p 63.00p 65.00p 1400
07/07/2023 65.00p 65.90p 64.25p 65.00p 10163
06/07/2023 65.00p 67.00p 63.50p 65.00p 996886
05/07/2023 65.00p 65.32p 65.00p 65.00p 0
04/07/2023 65.00p 65.32p 65.00p 65.00p 0
03/07/2023 65.00p 67.00p 64.13p 65.00p 39772
30/06/2023 65.00p 65.32p 65.00p 65.00p 0
29/06/2023 65.00p 67.00p 64.00p 65.00p 41176
28/06/2023 65.00p 65.32p 65.00p 65.00p 0
27/06/2023 65.00p 65.00p 63.10p 65.00p 15000
26/06/2023 65.00p 66.96p 63.00p 66.50p 34792
23/06/2023 65.00p 67.00p 65.00p 65.00p 161400
22/06/2023 65.00p 65.00p 64.60p 65.00p 0
21/06/2023 65.00p 67.00p 65.00p 65.00p 2971
20/06/2023 65.00p 67.00p 65.00p 65.00p 10000
19/06/2023 65.00p 67.00p 63.00p 65.00p 15405
16/06/2023 65.00p 66.00p 65.00p 65.00p 6060
15/06/2023 65.00p 65.00p 64.32p 65.00p 34746
14/06/2023 65.00p 65.00p 63.01p 65.00p 40000
13/06/2023 65.00p 65.00p 64.60p 65.00p 0
12/06/2023 65.00p 66.70p 65.00p 65.00p 11
09/06/2023 65.00p 65.00p 64.60p 65.00p 0
08/06/2023 65.00p 67.00p 64.10p 65.00p 20166
07/06/2023 65.00p 65.00p 64.60p 65.00p 0
06/06/2023 65.00p 65.00p 64.55p 65.00p 1434
05/06/2023 65.00p 65.00p 63.00p 65.00p 59
02/06/2023 65.00p 66.90p 65.00p 65.00p 10000
01/06/2023 63.50p 67.00p 62.00p 65.00p 73611
31/05/2023 63.50p 63.50p 62.50p 63.50p 20789
30/05/2023 63.50p 63.50p 63.20p 63.50p 0
26/05/2023 63.50p 65.00p 63.50p 63.50p 313
25/05/2023 63.50p 63.50p 63.20p 63.50p 0
24/05/2023 65.00p 65.00p 62.51p 63.50p 27552
23/05/2023 65.00p 66.00p 65.00p 65.00p 0
22/05/2023 65.00p 66.00p 65.00p 65.00p 0
19/05/2023 65.00p 65.00p 63.66p 65.00p 3500
18/05/2023 65.00p 66.00p 65.00p 65.00p 0
17/05/2023 64.00p 65.00p 64.00p 65.00p 10789
16/05/2023 64.00p 64.98p 64.00p 64.00p 37947
15/05/2023 66.00p 69.50p 63.50p 64.00p 79349
12/05/2023 66.00p 66.00p 65.00p 66.00p 0
11/05/2023 66.00p 68.00p 65.00p 65.00p 5644
10/05/2023 66.00p 66.00p 65.00p 65.00p 4400
09/05/2023 66.00p 68.00p 66.00p 66.00p 163
05/05/2023 66.00p 66.00p 64.00p 66.00p 5000
04/05/2023 66.00p 66.00p 64.00p 66.00p 27002
03/05/2023 66.00p 66.00p 66.00p 66.00p 600
02/05/2023 66.00p 68.00p 66.00p 66.00p 35147
28/04/2023 65.00p 67.50p 65.00p 66.00p 60562
27/04/2023 67.00p 67.60p 64.50p 64.50p 114096
26/04/2023 68.00p 68.00p 66.30p 67.00p 20000
25/04/2023 68.00p 68.00p 68.00p 68.00p 0
24/04/2023 68.00p 68.00p 66.00p 68.00p 5100
21/04/2023 68.00p 68.20p 68.00p 68.00p 20000
20/04/2023 68.00p 68.00p 68.00p 68.00p 0
19/04/2023 68.00p 68.00p 68.00p 68.00p 0
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

*Close Price adjusted for both dividends and splits