Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/09/2019 38.50p 38.60p 35.84p 37.00p 4325
13/09/2019 38.50p 38.50p 38.40p 38.50p 4000
12/09/2019 38.50p 38.50p 38.50p 38.50p 0
11/09/2019 38.50p 38.50p 38.50p 38.50p 0
10/09/2019 38.50p 38.50p 37.03p 38.50p 3514
09/09/2019 38.50p 38.50p 38.50p 38.50p 0
06/09/2019 38.50p 38.50p 37.10p 38.50p 1265
05/09/2019 38.50p 38.50p 38.50p 38.50p 0
04/09/2019 38.50p 38.50p 38.50p 38.50p 0
03/09/2019 38.50p 38.60p 38.50p 38.50p 51
02/09/2019 38.50p 39.50p 38.50p 38.50p 9116
30/08/2019 38.50p 39.00p 38.50p 38.50p 35128
29/08/2019 38.50p 38.50p 38.50p 38.50p 0
28/08/2019 38.50p 38.50p 38.50p 38.50p 0
27/08/2019 38.50p 40.00p 38.50p 38.50p 2834
23/08/2019 37.00p 39.00p 37.00p 38.50p 58970
22/08/2019 37.00p 37.98p 37.00p 37.00p 10
21/08/2019 38.50p 38.50p 37.00p 37.00p 114848
20/08/2019 38.50p 38.50p 38.50p 38.50p 0
19/08/2019 38.50p 38.80p 38.50p 38.50p 51
16/08/2019 38.50p 38.50p 38.50p 38.50p 0
15/08/2019 40.00p 40.00p 38.50p 38.50p 13000
14/08/2019 40.50p 40.50p 40.50p 40.50p 0
13/08/2019 40.50p 40.50p 39.63p 40.50p 8200
12/08/2019 40.50p 40.50p 40.50p 40.50p 0
09/08/2019 40.50p 40.50p 40.50p 40.50p 0
08/08/2019 40.50p 41.50p 40.00p 40.00p 8600
07/08/2019 40.00p 41.00p 40.00p 40.50p 104862
06/08/2019 43.50p 43.50p 40.00p 40.00p 12580
05/08/2019 44.00p 44.00p 42.60p 42.60p 13600
02/08/2019 44.50p 44.50p 44.00p 44.00p 0
01/08/2019 44.00p 44.00p 43.22p 44.00p 13910
31/07/2019 47.50p 47.50p 43.22p 44.00p 63790
30/07/2019 48.50p 49.60p 47.15p 47.50p 83969
29/07/2019 46.00p 49.89p 46.00p 48.00p 80327
26/07/2019 45.50p 46.40p 43.00p 46.00p 37956
25/07/2019 41.00p 47.70p 41.00p 45.50p 89324
24/07/2019 39.00p 43.20p 39.00p 41.00p 194865
23/07/2019 30.00p 42.15p 30.00p 39.00p 385573
22/07/2019 26.50p 30.00p 26.50p 29.00p 72033
19/07/2019 26.50p 26.50p 26.50p 26.50p 0
18/07/2019 26.50p 27.50p 26.00p 26.50p 14550
17/07/2019 26.50p 27.50p 26.50p 26.50p 10909
16/07/2019 26.50p 27.50p 26.50p 26.50p 1750
15/07/2019 26.50p 27.50p 26.50p 26.50p 47
12/07/2019 26.50p 26.50p 26.50p 26.50p 0
11/07/2019 26.50p 26.50p 26.50p 26.50p 0
10/07/2019 26.50p 26.50p 26.50p 26.50p 0
09/07/2019 26.50p 26.50p 26.50p 26.50p 0
08/07/2019 26.50p 26.70p 25.55p 26.50p 63599
05/07/2019 26.50p 26.50p 26.50p 26.50p 0
04/07/2019 26.50p 27.50p 26.50p 26.50p 20000
03/07/2019 26.00p 26.95p 26.00p 26.00p 16027
02/07/2019 24.50p 27.00p 23.33p 26.00p 76792
01/07/2019 25.00p 26.00p 24.20p 24.50p 13510
28/06/2019 25.00p 25.00p 25.00p 25.00p 0
27/06/2019 25.00p 25.00p 24.80p 25.00p 20000
26/06/2019 25.00p 25.00p 24.10p 25.00p 100
25/06/2019 25.50p 25.75p 24.00p 25.00p 43694
24/06/2019 25.50p 25.80p 24.00p 25.50p 4443
21/06/2019 26.50p 26.50p 25.10p 26.50p 1333
20/06/2019 26.50p 26.50p 26.50p 26.50p 0
19/06/2019 26.50p 26.50p 25.10p 26.50p 30301
18/06/2019 26.50p 26.80p 26.30p 26.50p 15000
17/06/2019 26.00p 26.30p 25.00p 26.00p 38886
14/06/2019 26.00p 26.00p 26.00p 26.00p 0
13/06/2019 26.00p 26.40p 26.00p 26.00p 27573
12/06/2019 26.00p 26.50p 26.00p 26.00p 15000
11/06/2019 26.50p 26.80p 25.10p 26.80p 17500
10/06/2019 26.50p 27.20p 26.50p 26.50p 11000
07/06/2019 26.50p 26.50p 26.00p 26.50p 0
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

*Close Price adjusted for both dividends and splits