Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/01/2022 67.00p 71.00p 67.00p 70.00p 80650
03/01/2022 67.00p 67.00p 66.00p 67.00p 3498
31/12/2021 67.00p 67.00p 66.00p 67.00p 3498
30/12/2021 67.00p 68.00p 66.00p 67.00p 58863
29/12/2021 67.00p 67.00p 63.00p 67.00p 4190
28/12/2021 67.00p 67.00p 66.50p 67.00p 1751
27/12/2021 67.00p 67.00p 66.50p 67.00p 1751
24/12/2021 67.00p 67.00p 66.50p 67.00p 1751
23/12/2021 67.00p 68.00p 66.20p 67.00p 53424
22/12/2021 67.00p 67.00p 66.00p 67.00p 10072
21/12/2021 67.50p 69.00p 65.00p 67.00p 81277
20/12/2021 69.00p 69.00p 67.50p 67.50p 27050
17/12/2021 69.50p 69.50p 68.00p 69.00p 25062
16/12/2021 69.50p 69.50p 69.50p 69.50p 0
15/12/2021 69.50p 69.50p 69.50p 69.50p 0
14/12/2021 69.50p 70.00p 69.50p 69.50p 2500
13/12/2021 69.50p 69.50p 68.00p 69.50p 3000
10/12/2021 69.50p 70.00p 69.50p 69.50p 2000
09/12/2021 69.50p 69.50p 69.50p 69.50p 0
08/12/2021 69.50p 69.50p 69.50p 69.50p 0
07/12/2021 69.50p 70.00p 69.50p 69.50p 154
06/12/2021 69.50p 70.00p 68.00p 69.50p 19246
03/12/2021 69.00p 71.00p 68.00p 69.50p 158029
02/12/2021 69.00p 69.00p 69.00p 69.00p 0
01/12/2021 69.00p 71.00p 68.00p 69.00p 146
30/11/2021 69.00p 69.00p 68.05p 69.00p 50000
29/11/2021 69.00p 69.00p 68.00p 69.00p 3900
26/11/2021 69.00p 69.00p 66.60p 69.00p 20500
25/11/2021 69.00p 69.00p 68.00p 68.00p 27103
24/11/2021 69.00p 69.00p 68.00p 68.00p 11545
23/11/2021 69.00p 69.00p 67.00p 67.00p 8207
22/11/2021 69.00p 69.49p 69.00p 69.00p 21
19/11/2021 69.00p 69.49p 68.00p 69.00p 8648
18/11/2021 69.00p 69.00p 68.20p 69.00p 2894
17/11/2021 69.50p 69.50p 67.50p 69.00p 38984
16/11/2021 65.00p 70.00p 65.00p 69.50p 861252
15/11/2021 65.00p 65.00p 65.00p 65.00p 300
12/11/2021 65.00p 66.00p 65.00p 65.50p 146734
11/11/2021 65.00p 66.00p 64.25p 65.00p 27305
10/11/2021 65.50p 66.00p 65.00p 65.00p 9236
09/11/2021 65.50p 66.00p 65.10p 65.50p 48800
08/11/2021 65.00p 66.00p 65.00p 66.00p 148893
05/11/2021 65.50p 66.50p 64.00p 65.00p 148502
04/11/2021 67.50p 68.00p 64.00p 65.50p 74323
03/11/2021 67.50p 67.50p 67.50p 67.50p 80739
02/11/2021 67.50p 68.00p 67.50p 67.50p 126000
01/11/2021 67.50p 68.00p 67.50p 67.50p 25007
29/10/2021 67.50p 68.00p 67.40p 67.50p 36569
28/10/2021 67.50p 68.00p 67.50p 67.50p 3444
27/10/2021 67.50p 68.00p 67.00p 67.50p 18031
26/10/2021 67.50p 68.00p 67.20p 67.50p 43553
25/10/2021 66.50p 67.90p 65.00p 67.50p 103293
22/10/2021 66.50p 67.50p 65.25p 66.50p 220610
21/10/2021 66.50p 67.00p 65.13p 66.00p 232531
20/10/2021 66.00p 66.40p 65.00p 65.00p 550847
19/10/2021 66.00p 68.00p 65.00p 66.00p 690250
18/10/2021 66.00p 67.00p 65.00p 66.00p 25761
15/10/2021 67.00p 67.00p 65.00p 67.00p 25054
14/10/2021 66.00p 67.00p 65.00p 67.00p 17479
13/10/2021 66.50p 68.00p 66.00p 67.00p 267179
12/10/2021 67.00p 68.00p 66.10p 67.50p 28895
11/10/2021 67.00p 69.00p 66.80p 68.00p 844466
08/10/2021 68.50p 69.00p 66.00p 67.00p 339701
07/10/2021 68.50p 69.00p 68.00p 68.00p 36580
06/10/2021 69.00p 70.00p 68.00p 68.50p 280900
05/10/2021 69.00p 69.00p 69.00p 69.00p 6753
04/10/2021 72.00p 72.00p 68.00p 69.00p 28294
01/10/2021 72.50p 72.50p 71.00p 72.00p 22500
30/09/2021 72.50p 72.50p 72.50p 72.50p 50000
29/09/2021 72.50p 72.99p 72.00p 72.50p 9816
28/09/2021 73.50p 74.00p 72.00p 73.00p 93738
27/09/2021 73.50p 73.60p 73.50p 73.50p 2100
24/09/2021 73.50p 74.00p 72.00p 73.00p 253018
23/09/2021 73.50p 73.50p 72.00p 73.50p 1053
22/09/2021 74.00p 75.00p 72.00p 72.00p 5750
21/09/2021 74.00p 74.00p 73.00p 73.00p 14258
20/09/2021 78.50p 78.50p 72.00p 73.50p 47667
17/09/2021 78.50p 78.50p 78.40p 78.50p 601
16/09/2021 78.50p 78.50p 77.00p 77.00p 26227
15/09/2021 78.50p 78.50p 78.50p 78.50p 0
14/09/2021 78.50p 78.50p 78.40p 78.50p 627
13/09/2021 78.50p 80.00p 78.40p 78.50p 57625
10/09/2021 77.50p 79.97p 77.50p 78.50p 41544
09/09/2021 81.50p 81.50p 75.00p 77.50p 31263
08/09/2021 81.50p 84.93p 80.00p 81.50p 322587
07/09/2021 81.50p 84.99p 80.00p 81.50p 68648
06/09/2021 81.50p 81.50p 81.50p 81.50p 0
03/09/2021 81.50p 81.50p 81.50p 81.50p 0
02/09/2021 81.50p 84.20p 78.00p 81.50p 18848
01/09/2021 81.50p 84.20p 81.50p 81.50p 3562
31/08/2021 81.50p 81.50p 80.00p 81.50p 5108
30/08/2021 81.50p 81.50p 81.50p 81.50p 0
27/08/2021 81.50p 81.50p 81.50p 81.50p 0
26/08/2021 81.50p 81.50p 81.50p 81.50p 0
25/08/2021 81.50p 81.50p 81.50p 81.50p 0
24/08/2021 81.50p 81.50p 81.50p 81.50p 0
23/08/2021 81.50p 81.50p 81.50p 81.50p 0
20/08/2021 81.50p 81.50p 81.50p 81.50p 0
19/08/2021 81.50p 81.50p 80.10p 81.50p 605
18/08/2021 81.50p 84.20p 81.50p 81.50p 1582
17/08/2021 81.50p 81.50p 80.10p 81.50p 1771
16/08/2021 81.50p 81.50p 81.50p 81.50p 0
13/08/2021 81.50p 84.30p 79.55p 81.50p 6900
12/08/2021 81.50p 84.40p 79.00p 81.50p 34792
11/08/2021 81.50p 83.00p 81.50p 81.50p 212
10/08/2021 81.50p 83.20p 81.50p 81.50p 30129
09/08/2021 81.50p 83.40p 81.50p 82.00p 94176
06/08/2021 81.50p 82.00p 81.50p 81.50p 5700
05/08/2021 82.50p 82.50p 79.40p 81.00p 30319
04/08/2021 82.50p 83.60p 80.50p 82.50p 31167
03/08/2021 82.50p 83.70p 80.60p 82.50p 100614
02/08/2021 82.50p 82.50p 82.50p 82.50p 0
30/07/2021 82.50p 83.80p 80.60p 82.50p 3843
29/07/2021 82.50p 84.00p 80.00p 82.50p 419515
28/07/2021 84.50p 84.50p 72.10p 82.50p 151986
27/07/2021 84.50p 86.80p 84.50p 84.50p 1642
26/07/2021 84.50p 84.50p 82.00p 84.50p 2015
23/07/2021 84.50p 86.90p 84.50p 84.50p 10760
22/07/2021 84.50p 84.50p 84.50p 84.50p 0
21/07/2021 80.00p 85.96p 80.00p 84.50p 31958
20/07/2021 79.00p 84.00p 79.00p 83.50p 172192
19/07/2021 82.00p 83.00p 80.00p 82.00p 95972
16/07/2021 86.50p 86.50p 83.00p 83.00p 102100
15/07/2021 86.50p 87.00p 86.50p 86.50p 6151
14/07/2021 87.50p 87.50p 83.00p 85.00p 11177
13/07/2021 87.50p 88.00p 85.05p 87.50p 5257
12/07/2021 87.50p 88.00p 87.50p 87.50p 12500
09/07/2021 87.50p 89.00p 87.50p 87.50p 5731
08/07/2021 94.00p 94.00p 88.00p 88.00p 19660
07/07/2021 94.00p 96.00p 94.00p 94.00p 1050
06/07/2021 95.50p 99.00p 91.20p 94.00p 27172
05/07/2021 91.00p 95.50p 90.00p 95.50p 52479
02/07/2021 88.00p 93.90p 88.00p 89.00p 490187
01/07/2021 88.00p 88.00p 87.00p 88.00p 2500
30/06/2021 88.00p 88.00p 88.00p 88.00p 30000
29/06/2021 87.50p 88.95p 86.50p 86.50p 17471
28/06/2021 86.50p 88.80p 85.50p 86.50p 74287
25/06/2021 86.50p 88.00p 86.50p 86.50p 450
24/06/2021 89.00p 89.00p 85.00p 86.50p 7348
23/06/2021 90.50p 90.50p 88.00p 89.00p 11410
22/06/2021 91.50p 91.50p 91.50p 91.50p 0
21/06/2021 91.50p 91.50p 88.00p 91.50p 2300
18/06/2021 91.50p 92.00p 88.00p 92.00p 10243
17/06/2021 91.50p 93.70p 91.50p 91.50p 5000
16/06/2021 91.50p 93.00p 91.50p 91.50p 19494
15/06/2021 91.50p 93.70p 91.50p 93.00p 631825
14/06/2021 91.50p 91.50p 88.07p 91.50p 2902
11/06/2021 91.50p 91.50p 91.50p 91.50p 0
10/06/2021 91.50p 91.50p 91.50p 91.50p 0
09/06/2021 91.50p 91.50p 91.50p 91.50p 0
08/06/2021 91.50p 94.30p 91.50p 91.50p 114
07/06/2021 91.50p 95.00p 91.10p 91.50p 814
04/06/2021 91.50p 91.50p 91.50p 91.50p 0
03/06/2021 91.50p 91.50p 90.00p 91.50p 0
02/06/2021 91.50p 92.00p 90.00p 90.00p 12491
01/06/2021 92.50p 92.50p 91.50p 91.50p 10000
31/05/2021 92.50p 94.50p 92.50p 92.50p 5000
28/05/2021 92.50p 94.50p 92.50p 92.50p 5000
27/05/2021 92.50p 92.50p 92.50p 92.50p 0
26/05/2021 90.00p 94.30p 90.00p 92.50p 18269
25/05/2021 90.00p 90.00p 90.00p 90.00p 0
24/05/2021 90.00p 90.00p 90.00p 90.00p 0
21/05/2021 90.00p 91.00p 90.00p 90.00p 2630
20/05/2021 90.00p 90.00p 89.99p 90.00p 1654
19/05/2021 90.00p 91.50p 90.00p 90.00p 5000
18/05/2021 90.00p 90.00p 90.00p 90.00p 0
17/05/2021 89.00p 90.00p 88.00p 90.00p 16704
14/05/2021 91.00p 91.00p 87.00p 89.00p 25000
13/05/2021 95.50p 95.50p 92.00p 91.00p 5146
12/05/2021 95.50p 95.50p 92.00p 92.00p 4500
11/05/2021 98.50p 98.50p 95.00p 95.50p 20300
10/05/2021 98.50p 98.50p 93.00p 96.00p 55146
07/05/2021 98.50p 99.00p 95.00p 98.50p 26286
06/05/2021 98.50p 102.00p 97.00p 98.50p 193719
05/05/2021 97.50p 97.50p 95.05p 97.50p 9254
04/05/2021 97.50p 97.50p 97.50p 97.50p 0
03/05/2021 97.50p 97.50p 95.75p 97.50p 12500
30/04/2021 97.50p 97.50p 95.75p 97.50p 12500
29/04/2021 97.50p 99.50p 96.00p 97.50p 6991
28/04/2021 97.50p 97.50p 97.50p 97.50p 0
27/04/2021 97.50p 97.50p 96.00p 97.50p 3600
26/04/2021 97.50p 99.00p 96.00p 97.50p 9000
23/04/2021 97.50p 97.50p 95.00p 97.50p 7318
22/04/2021 97.50p 99.00p 97.50p 97.50p 5000
21/04/2021 97.50p 97.50p 97.50p 97.50p 0
20/04/2021 97.50p 99.00p 97.50p 97.50p 3830
19/04/2021 96.00p 98.00p 95.50p 97.50p 82598
16/04/2021 96.00p 97.00p 95.50p 96.00p 173145
15/04/2021 96.00p 96.00p 96.00p 96.00p 0
14/04/2021 96.00p 96.00p 95.60p 96.00p 3500
13/04/2021 96.00p 96.00p 95.00p 96.00p 1000
12/04/2021 96.00p 96.90p 96.00p 96.00p 1019
09/04/2021 97.50p 97.50p 96.00p 96.00p 7020
08/04/2021 98.50p 98.50p 97.00p 97.50p 14843
07/04/2021 98.50p 99.25p 97.00p 98.50p 4197
06/04/2021 97.50p 99.40p 96.00p 98.50p 200
05/04/2021 99.50p 100.00p 97.50p 100.00p 19887
02/04/2021 99.50p 100.00p 97.50p 100.00p 19887
01/04/2021 99.50p 100.00p 97.50p 100.00p 19887
31/03/2021 99.50p 99.50p 99.00p 99.00p 5000

*Close Price adjusted for both dividends and splits