Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/10/2022 56.50p 58.00p 56.50p 56.50p 1000
11/10/2022 56.50p 56.50p 55.00p 56.50p 2000
10/10/2022 56.50p 58.00p 55.00p 56.50p 39698
07/10/2022 55.50p 57.50p 55.50p 56.50p 60000
06/10/2022 55.50p 55.50p 55.50p 55.50p 0
05/10/2022 55.50p 57.00p 55.50p 55.50p 1500
04/10/2022 53.50p 56.89p 53.50p 55.50p 140476
03/10/2022 52.50p 54.00p 52.50p 53.50p 220850
30/09/2022 53.00p 53.25p 52.00p 52.50p 193332
29/09/2022 53.00p 53.00p 52.25p 53.00p 25000
28/09/2022 53.00p 54.50p 52.33p 53.00p 17500
27/09/2022 53.00p 53.00p 53.00p 53.00p 0
26/09/2022 53.00p 53.90p 52.20p 53.00p 41990
23/09/2022 53.00p 53.10p 52.00p 52.00p 62242
22/09/2022 53.50p 53.50p 52.10p 53.00p 18113
21/09/2022 53.00p 54.00p 53.00p 53.00p 5004
20/09/2022 53.00p 53.00p 52.02p 53.00p 36197
19/09/2022 53.00p 53.00p 53.00p 53.00p 0
16/09/2022 53.00p 53.00p 53.00p 53.00p 0
15/09/2022 52.50p 53.00p 52.50p 53.00p 36000
14/09/2022 51.00p 52.50p 51.00p 52.00p 74202
13/09/2022 51.50p 52.00p 50.00p 51.00p 70012
12/09/2022 53.00p 53.00p 52.00p 52.50p 10000
09/09/2022 53.00p 53.00p 53.00p 53.00p 0
08/09/2022 54.00p 54.35p 52.00p 53.00p 18698
07/09/2022 54.00p 54.00p 54.00p 54.00p 0
06/09/2022 55.25p 55.25p 53.00p 54.00p 21600
05/09/2022 56.25p 56.25p 54.00p 55.25p 21157
02/09/2022 56.75p 56.75p 55.50p 56.25p 0
01/09/2022 56.75p 56.75p 55.50p 55.50p 7859
31/08/2022 56.75p 56.75p 55.65p 56.75p 11000
30/08/2022 56.75p 58.00p 56.00p 56.75p 5034
29/08/2022 56.75p 56.75p 56.00p 56.75p 18507
26/08/2022 56.75p 56.75p 56.00p 56.75p 18507
25/08/2022 56.75p 56.75p 55.50p 56.75p 7264
24/08/2022 56.75p 56.75p 56.75p 56.75p 350000
23/08/2022 56.75p 56.75p 55.52p 56.75p 2500
22/08/2022 56.25p 56.75p 55.52p 56.75p 1818
19/08/2022 56.25p 56.25p 55.80p 56.25p 3592
18/08/2022 56.50p 57.00p 55.00p 56.25p 149557
17/08/2022 57.50p 57.50p 56.00p 56.50p 23937
16/08/2022 58.00p 58.00p 57.00p 57.50p 13788
15/08/2022 57.00p 58.00p 56.00p 58.00p 85355
12/08/2022 57.00p 57.50p 56.00p 57.00p 140000
11/08/2022 57.00p 57.00p 57.00p 57.00p 0
10/08/2022 57.00p 57.30p 56.22p 57.00p 25288
09/08/2022 57.50p 57.50p 57.00p 57.00p 126742
08/08/2022 58.00p 58.00p 57.01p 57.50p 500
05/08/2022 58.00p 58.00p 58.00p 58.00p 15000
04/08/2022 58.00p 58.00p 56.35p 58.00p 25000
03/08/2022 58.00p 58.00p 56.35p 58.00p 45000
02/08/2022 57.50p 58.00p 57.06p 57.50p 150000
01/08/2022 57.50p 58.00p 57.00p 57.50p 174748
29/07/2022 57.50p 58.00p 57.00p 57.50p 55237
28/07/2022 57.50p 57.50p 57.50p 57.50p 65432
27/07/2022 57.50p 58.00p 57.50p 57.50p 9999
26/07/2022 58.00p 58.00p 58.00p 58.00p 10000
25/07/2022 60.25p 60.25p 57.80p 58.50p 313883
22/07/2022 59.75p 60.90p 59.00p 60.50p 421000
21/07/2022 59.75p 59.75p 59.75p 59.75p 0
20/07/2022 58.50p 60.00p 57.25p 59.75p 130061
19/07/2022 58.50p 58.50p 58.50p 58.50p 0
18/07/2022 58.50p 60.00p 58.50p 58.50p 11752
15/07/2022 58.00p 58.90p 58.00p 58.00p 20756
14/07/2022 60.00p 60.40p 57.20p 58.00p 433868
13/07/2022 57.50p 61.12p 57.00p 59.00p 490568
12/07/2022 57.50p 57.50p 55.20p 56.00p 73723
11/07/2022 57.50p 58.00p 55.00p 57.50p 51936
08/07/2022 55.50p 57.00p 55.50p 57.00p 31500
07/07/2022 55.50p 55.50p 55.50p 55.50p 45000
06/07/2022 58.50p 58.50p 54.00p 55.00p 71816
05/07/2022 58.50p 59.00p 58.00p 58.50p 16053
04/07/2022 58.50p 58.70p 58.00p 58.00p 5560
01/07/2022 58.50p 58.50p 58.00p 58.50p 255
30/06/2022 58.50p 58.50p 58.50p 58.50p 0
29/06/2022 58.50p 58.50p 58.50p 58.50p 0
28/06/2022 58.50p 58.50p 58.00p 58.50p 2260
27/06/2022 58.50p 58.50p 58.50p 58.50p 0
24/06/2022 58.50p 58.50p 58.50p 58.50p 0
23/06/2022 58.50p 58.80p 57.00p 58.50p 10359
22/06/2022 58.50p 58.50p 58.50p 58.50p 0
21/06/2022 58.50p 58.50p 58.50p 58.50p 0
20/06/2022 59.00p 59.00p 58.50p 58.50p 0
17/06/2022 59.00p 59.00p 58.00p 59.00p 5000
16/06/2022 59.00p 59.00p 58.00p 59.00p 500
15/06/2022 59.00p 59.00p 58.80p 59.00p 15001
14/06/2022 59.00p 59.00p 58.00p 59.00p 16789
13/06/2022 59.00p 59.00p 58.00p 59.00p 7395
10/06/2022 60.50p 60.50p 58.00p 59.00p 25005
09/06/2022 60.50p 60.50p 59.00p 60.50p 5459
08/06/2022 61.00p 61.00p 59.00p 60.50p 8669
07/06/2022 61.00p 61.00p 60.00p 61.00p 34852
06/06/2022 61.00p 61.00p 61.00p 61.00p 0
03/06/2022 61.00p 61.00p 61.00p 61.00p 0
02/06/2022 61.00p 61.00p 61.00p 61.00p 0
01/06/2022 61.00p 61.00p 61.00p 61.00p 0
31/05/2022 61.00p 61.00p 61.00p 61.00p 0
30/05/2022 61.00p 61.00p 61.00p 61.00p 0
27/05/2022 61.50p 62.00p 60.25p 61.00p 17203
26/05/2022 61.50p 61.50p 61.00p 61.50p 1057
25/05/2022 61.50p 61.50p 61.00p 61.50p 14283
24/05/2022 61.50p 61.50p 61.50p 61.50p 0
23/05/2022 61.50p 61.50p 61.40p 61.50p 8130
20/05/2022 61.50p 61.50p 61.50p 61.50p 0
19/05/2022 61.50p 61.50p 61.00p 61.50p 21700
18/05/2022 61.50p 61.50p 61.50p 61.50p 0
17/05/2022 64.00p 64.00p 60.25p 61.50p 53819
16/05/2022 64.00p 64.00p 64.00p 64.00p 0
13/05/2022 64.00p 64.00p 64.00p 64.00p 33400
12/05/2022 65.50p 65.50p 63.00p 63.00p 82116
11/05/2022 64.50p 65.50p 64.00p 65.50p 22783
10/05/2022 64.50p 64.50p 64.20p 64.50p 1344
09/05/2022 64.50p 64.50p 63.10p 64.50p 15614
06/05/2022 64.50p 64.80p 63.00p 64.00p 79998
05/05/2022 61.00p 65.00p 60.50p 64.00p 408383
04/05/2022 61.50p 62.60p 60.25p 60.50p 28494
03/05/2022 64.00p 64.00p 61.50p 61.50p 23285
02/05/2022 63.50p 64.50p 63.50p 64.00p 40046
29/04/2022 63.50p 64.50p 63.50p 64.00p 40046
28/04/2022 63.50p 63.50p 62.12p 63.50p 15000
27/04/2022 62.50p 63.50p 62.50p 63.50p 10000
26/04/2022 61.00p 64.00p 61.00p 64.00p 145100
25/04/2022 61.00p 61.68p 61.00p 61.00p 30000
22/04/2022 61.00p 61.90p 60.80p 61.00p 176600
21/04/2022 61.00p 61.00p 61.00p 61.00p 0
20/04/2022 61.00p 62.00p 61.00p 61.00p 5129
19/04/2022 61.00p 61.00p 61.00p 61.00p 0
18/04/2022 61.00p 61.00p 60.00p 61.00p 15000
15/04/2022 61.00p 61.00p 60.00p 61.00p 15000
14/04/2022 61.00p 61.00p 60.00p 61.00p 15000
13/04/2022 61.00p 61.90p 60.02p 61.00p 52500
12/04/2022 64.00p 64.00p 60.00p 61.00p 40400
11/04/2022 64.00p 64.40p 63.22p 64.00p 12557
08/04/2022 64.00p 64.50p 64.00p 64.00p 8772
07/04/2022 64.00p 65.00p 63.90p 64.00p 29685
06/04/2022 65.50p 68.00p 63.00p 64.00p 78997
05/04/2022 63.00p 66.00p 62.65p 65.50p 71621
04/04/2022 60.00p 65.00p 60.00p 63.00p 205846
01/04/2022 57.00p 61.00p 55.00p 60.00p 7516926
31/03/2022 57.00p 58.00p 57.00p 57.00p 85000
30/03/2022 57.00p 57.90p 57.00p 57.50p 38179
29/03/2022 57.00p 57.90p 57.00p 57.00p 106167
28/03/2022 57.50p 58.00p 57.00p 57.50p 183174
25/03/2022 57.50p 58.00p 57.00p 57.50p 48000
24/03/2022 57.50p 57.50p 57.14p 57.50p 37978
23/03/2022 57.50p 58.00p 57.50p 57.50p 2951
22/03/2022 57.50p 57.90p 57.22p 57.50p 135098
21/03/2022 57.50p 57.50p 57.50p 57.50p 0
18/03/2022 57.50p 58.00p 57.50p 58.00p 1093
17/03/2022 57.50p 57.90p 57.50p 57.50p 108382
16/03/2022 57.50p 57.90p 57.50p 57.50p 115161
15/03/2022 57.50p 57.90p 57.00p 57.00p 96441
14/03/2022 57.50p 59.00p 57.00p 57.50p 237443
11/03/2022 57.50p 57.80p 57.50p 57.50p 54391
10/03/2022 57.50p 57.90p 57.50p 57.50p 151391
09/03/2022 57.50p 57.99p 57.30p 57.50p 41484
08/03/2022 57.50p 58.00p 57.10p 57.50p 84891
07/03/2022 57.50p 58.00p 57.33p 57.50p 17998
04/03/2022 57.50p 59.00p 56.00p 57.00p 106881
03/03/2022 55.50p 59.00p 55.50p 57.50p 248405
02/03/2022 58.50p 59.00p 55.00p 55.50p 137071
01/03/2022 59.00p 61.20p 58.00p 58.50p 250733
28/02/2022 61.00p 61.00p 58.00p 59.00p 314412
25/02/2022 63.50p 64.00p 60.00p 61.00p 237826
24/02/2022 67.50p 67.50p 61.00p 63.50p 29185
23/02/2022 67.50p 67.50p 66.00p 67.50p 8379

*Close Price adjusted for both dividends and splits