Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2021 99.50p 101.75p 97.00p 99.50p 10000
29/03/2021 99.50p 99.50p 99.50p 99.50p 0
26/03/2021 99.50p 99.50p 99.50p 99.50p 0
25/03/2021 99.50p 99.50p 97.50p 99.50p 10766
24/03/2021 99.50p 100.90p 99.00p 99.00p 37628
23/03/2021 99.50p 101.00p 99.50p 99.50p 3000
22/03/2021 99.50p 99.50p 97.05p 99.50p 550
19/03/2021 97.50p 99.50p 96.00p 99.50p 341753
18/03/2021 97.50p 100.00p 95.75p 97.50p 5334
17/03/2021 97.50p 100.00p 96.00p 97.50p 5500
16/03/2021 97.50p 97.50p 97.50p 97.50p 0
15/03/2021 97.50p 97.50p 97.50p 97.50p 0
12/03/2021 97.50p 100.00p 97.00p 97.50p 4821
11/03/2021 96.00p 100.00p 96.00p 97.50p 8688
10/03/2021 99.00p 101.00p 95.00p 99.00p 66890
09/03/2021 101.00p 101.00p 95.80p 98.00p 21538
08/03/2021 106.50p 106.50p 98.20p 101.50p 4424
05/03/2021 106.50p 107.00p 105.00p 105.00p 7290
04/03/2021 106.50p 110.00p 106.50p 110.00p 8181
03/03/2021 106.50p 112.00p 104.00p 107.00p 54484
02/03/2021 103.00p 108.00p 103.00p 108.00p 25513
01/03/2021 103.00p 109.00p 103.00p 109.00p 29155
26/02/2021 106.00p 110.00p 100.10p 103.00p 25842
25/02/2021 96.50p 110.00p 96.50p 108.00p 33996
24/02/2021 94.00p 100.00p 93.40p 96.50p 17453
23/02/2021 94.00p 97.00p 94.00p 94.00p 8300
22/02/2021 96.50p 97.00p 92.00p 94.00p 32981
19/02/2021 96.50p 100.00p 94.40p 97.00p 4278
18/02/2021 91.00p 100.00p 91.00p 96.50p 21890
17/02/2021 91.00p 92.00p 90.00p 91.00p 2652
16/02/2021 91.00p 92.00p 91.00p 91.00p 18412
15/02/2021 91.00p 92.00p 90.00p 90.50p 9618
12/02/2021 91.00p 94.00p 91.00p 91.00p 28368
11/02/2021 94.00p 94.00p 90.00p 94.00p 6043
10/02/2021 95.50p 95.50p 93.85p 94.00p 2000
09/02/2021 95.50p 95.50p 93.85p 94.00p 1752
08/02/2021 95.50p 95.50p 93.50p 95.50p 600
05/02/2021 95.50p 95.50p 95.50p 95.50p 0
04/02/2021 95.50p 97.11p 95.00p 95.50p 5000
03/02/2021 95.50p 100.00p 93.00p 95.50p 10
02/02/2021 96.50p 100.00p 95.50p 95.50p 3621
01/02/2021 96.50p 97.00p 95.60p 96.50p 1683
29/01/2021 96.50p 98.00p 96.50p 96.50p 900
28/01/2021 96.50p 98.00p 95.00p 96.50p 12300
27/01/2021 96.50p 96.50p 96.50p 96.50p 0
26/01/2021 99.00p 101.00p 95.00p 96.50p 14234
25/01/2021 99.00p 100.50p 97.00p 97.00p 10445
22/01/2021 104.50p 106.00p 99.00p 99.00p 24897
21/01/2021 92.50p 107.00p 92.25p 104.50p 57581
20/01/2021 85.50p 96.00p 85.50p 94.00p 80607
19/01/2021 83.50p 86.50p 83.50p 83.50p 2000
18/01/2021 83.50p 87.00p 82.00p 83.50p 5008
15/01/2021 80.50p 87.00p 80.00p 83.50p 30578
14/01/2021 80.50p 80.50p 78.00p 80.50p 0
13/01/2021 80.50p 80.50p 78.00p 78.00p 6256
12/01/2021 80.50p 80.50p 80.50p 80.50p 0
11/01/2021 80.50p 80.50p 78.50p 80.50p 557
08/01/2021 80.50p 80.50p 78.05p 80.50p 14942
07/01/2021 80.50p 80.50p 80.50p 80.50p 0
06/01/2021 80.50p 80.50p 80.50p 80.50p 3335
05/01/2021 79.50p 82.00p 77.05p 80.50p 10068
04/01/2021 79.50p 79.50p 78.00p 79.50p 12510
01/01/2021 79.50p 82.00p 77.00p 79.50p 20100
31/12/2020 79.50p 82.00p 77.00p 79.50p 20100
30/12/2020 79.50p 79.50p 79.50p 79.50p 9500
29/12/2020 79.50p 80.00p 79.50p 80.00p 12394
28/12/2020 79.50p 79.50p 79.50p 79.50p 0
25/12/2020 79.50p 79.50p 79.50p 79.50p 0
24/12/2020 79.50p 79.50p 79.50p 79.50p 0
23/12/2020 79.50p 82.00p 78.10p 79.50p 6698
22/12/2020 73.00p 81.00p 73.00p 75.00p 24667
21/12/2020 73.50p 73.50p 72.00p 73.00p 24881
18/12/2020 73.00p 73.50p 73.00p 73.50p 0
17/12/2020 73.00p 74.00p 71.00p 73.00p 8000
16/12/2020 73.00p 74.00p 71.00p 73.00p 4441
15/12/2020 73.00p 73.50p 73.00p 73.00p 2700
14/12/2020 73.00p 73.00p 72.00p 72.00p 31541
11/12/2020 73.50p 73.50p 70.00p 72.00p 24953
10/12/2020 73.50p 73.50p 72.00p 72.00p 20000
09/12/2020 73.00p 75.50p 70.00p 72.00p 82435
08/12/2020 74.50p 74.50p 70.50p 70.50p 5180
07/12/2020 75.50p 75.50p 73.00p 74.50p 11548
04/12/2020 75.50p 76.00p 73.00p 73.00p 6007
03/12/2020 75.50p 75.50p 73.50p 75.50p 10765
02/12/2020 75.00p 75.60p 75.00p 75.50p 2879
01/12/2020 75.50p 75.50p 72.00p 75.00p 11757
30/11/2020 80.00p 80.00p 73.25p 75.50p 10140
27/11/2020 80.00p 80.00p 80.00p 80.00p 0
26/11/2020 80.00p 80.00p 80.00p 80.00p 0
25/11/2020 80.00p 80.00p 78.00p 80.00p 16300
24/11/2020 80.00p 80.00p 78.00p 80.00p 300
23/11/2020 80.00p 80.40p 79.50p 80.00p 1064
20/11/2020 80.00p 80.00p 80.00p 80.00p 0
19/11/2020 80.00p 80.00p 79.50p 80.00p 5080
18/11/2020 80.00p 80.00p 80.00p 80.00p 0
17/11/2020 80.00p 80.00p 79.50p 80.00p 6639
16/11/2020 79.50p 83.00p 76.50p 80.00p 49401
13/11/2020 76.50p 79.50p 76.50p 79.50p 23591
12/11/2020 76.50p 76.80p 76.50p 76.50p 5000
10/11/2020 76.50p 78.00p 75.00p 75.00p 16589
09/11/2020 79.50p 79.50p 74.47p 76.50p 17500
06/11/2020 79.50p 80.00p 77.70p 79.50p 13957
05/11/2020 79.50p 80.00p 76.00p 80.00p 40885
04/11/2020 78.50p 78.50p 76.00p 76.00p 10200
03/11/2020 79.50p 79.50p 79.50p 79.50p 0
02/11/2020 79.50p 80.00p 79.50p 79.50p 0
30/10/2020 78.50p 80.00p 78.40p 80.00p 23500
29/10/2020 78.50p 78.50p 78.00p 78.50p 4000
28/10/2020 79.00p 79.00p 75.40p 78.50p 8500
27/10/2020 79.00p 79.00p 79.00p 79.00p 0
26/10/2020 79.00p 79.00p 77.50p 79.00p 5000
23/10/2020 79.00p 79.00p 79.00p 79.00p 0
22/10/2020 79.00p 79.00p 79.00p 79.00p 0
21/10/2020 79.00p 79.00p 78.00p 79.00p 3089
20/10/2020 79.00p 79.00p 78.80p 79.00p 2723
19/10/2020 79.00p 79.00p 78.00p 79.00p 9244
16/10/2020 79.00p 79.00p 79.00p 79.00p 88
15/10/2020 79.00p 79.40p 78.02p 79.00p 2219
14/10/2020 79.00p 79.00p 78.50p 79.00p 1000
13/10/2020 78.00p 81.20p 77.00p 79.00p 36823
12/10/2020 79.00p 80.80p 75.00p 75.00p 65718
09/10/2020 75.50p 80.00p 74.30p 75.50p 56878
08/10/2020 75.50p 75.50p 74.30p 74.50p 2600
07/10/2020 75.50p 75.50p 75.00p 75.50p 10000
06/10/2020 75.50p 75.50p 73.00p 75.50p 21574
05/10/2020 74.50p 75.50p 74.50p 75.50p 18169
02/10/2020 75.50p 75.50p 74.15p 74.50p 944
01/10/2020 75.50p 75.50p 74.80p 75.50p 1336
30/09/2020 75.50p 75.50p 74.00p 75.50p 2756
29/09/2020 77.50p 77.50p 75.00p 75.50p 13821
28/09/2020 74.00p 77.50p 73.65p 77.50p 63194
25/09/2020 72.50p 75.00p 72.50p 72.50p 10000
24/09/2020 72.50p 73.70p 70.00p 72.50p 5550
23/09/2020 73.00p 75.00p 71.00p 73.00p 9292
22/09/2020 73.00p 74.00p 71.00p 73.00p 13925
21/09/2020 74.00p 74.00p 70.00p 70.00p 2130
18/09/2020 74.00p 74.00p 74.00p 74.00p 0
17/09/2020 74.00p 74.00p 73.10p 74.00p 300
16/09/2020 73.00p 74.96p 73.00p 74.00p 27500
15/09/2020 74.50p 74.50p 73.00p 73.50p 6000
14/09/2020 76.50p 76.50p 74.50p 74.50p 9676
11/09/2020 76.50p 76.50p 76.50p 76.50p 0
10/09/2020 76.50p 76.50p 76.50p 76.50p 20
09/09/2020 76.50p 76.50p 76.50p 76.50p 0
08/09/2020 77.00p 77.00p 76.30p 76.50p 10000
07/09/2020 77.00p 77.00p 76.30p 77.00p 1211
04/09/2020 77.00p 77.00p 76.30p 77.00p 6496
03/09/2020 77.00p 77.00p 76.00p 77.00p 11293
02/09/2020 77.00p 78.00p 77.00p 77.00p 1400
01/09/2020 77.00p 77.00p 76.00p 77.00p 2500
31/08/2020 77.00p 78.00p 76.00p 77.00p 798
28/08/2020 77.00p 78.00p 76.00p 77.00p 798
27/08/2020 77.00p 77.00p 76.00p 76.00p 10000
26/08/2020 78.00p 78.00p 75.00p 76.50p 24485
25/08/2020 78.00p 78.00p 78.00p 78.00p 0
24/08/2020 78.00p 78.00p 78.00p 78.00p 0
21/08/2020 78.00p 78.00p 76.00p 78.00p 1000
20/08/2020 78.00p 78.00p 78.00p 78.00p 0
19/08/2020 78.50p 78.50p 76.00p 78.00p 1000
18/08/2020 81.00p 81.00p 76.00p 78.50p 10110
17/08/2020 81.50p 81.50p 80.00p 81.00p 6868
14/08/2020 83.00p 83.00p 80.00p 81.50p 12500
13/08/2020 83.50p 83.50p 82.30p 83.00p 38000
12/08/2020 83.50p 84.90p 83.50p 83.50p 2000
11/08/2020 83.50p 85.00p 83.50p 83.50p 10044
10/08/2020 78.50p 86.00p 78.50p 85.00p 33019
07/08/2020 79.00p 79.00p 77.15p 78.50p 32000
06/08/2020 79.00p 79.00p 76.00p 77.50p 972232
05/08/2020 79.00p 80.18p 79.00p 79.00p 2500
04/08/2020 79.50p 79.50p 77.75p 79.00p 7525
03/08/2020 80.00p 80.00p 80.00p 80.00p 19000
31/07/2020 80.00p 80.00p 80.00p 80.00p 53401
30/07/2020 86.00p 86.00p 78.00p 80.00p 60729
29/07/2020 87.00p 87.00p 85.00p 86.00p 21200
28/07/2020 87.00p 87.00p 86.00p 86.00p 4476
27/07/2020 87.00p 87.00p 86.00p 86.00p 10000
24/07/2020 89.00p 90.80p 85.00p 86.00p 43762
23/07/2020 85.00p 91.00p 83.51p 89.00p 79968
22/07/2020 82.50p 84.00p 82.00p 82.50p 11176
21/07/2020 82.50p 86.00p 81.50p 82.50p 40770
20/07/2020 81.50p 84.00p 81.00p 83.00p 35235
17/07/2020 81.50p 81.50p 80.45p 81.50p 1004
16/07/2020 81.50p 82.85p 80.00p 81.50p 14582
15/07/2020 82.50p 83.80p 80.00p 81.50p 13052
14/07/2020 84.00p 84.00p 82.50p 82.50p 5300
13/07/2020 84.00p 84.40p 83.30p 84.00p 2424
10/07/2020 84.00p 84.40p 83.30p 84.00p 3899
09/07/2020 86.00p 86.00p 84.00p 84.00p 12701
08/07/2020 86.00p 86.00p 84.27p 86.00p 7499
07/07/2020 86.00p 86.00p 86.00p 86.00p 11122
06/07/2020 86.00p 87.80p 85.25p 86.00p 30808
03/07/2020 86.00p 86.00p 86.00p 86.00p 10550
02/07/2020 86.00p 86.00p 85.10p 86.00p 3088
01/07/2020 86.00p 88.00p 86.00p 86.00p 25686
30/06/2020 86.00p 87.68p 85.00p 85.00p 20374
29/06/2020 86.50p 88.00p 83.30p 86.00p 27780
26/06/2020 87.00p 89.00p 85.45p 86.50p 12992
25/06/2020 87.00p 88.00p 87.00p 87.00p 29059
24/06/2020 80.00p 89.18p 80.00p 89.00p 91439
23/06/2020 78.00p 81.90p 78.00p 80.00p 29581

*Close Price adjusted for both dividends and splits