Market data

Select a section

Getbusy

(GETB)
Sector: Software & Computer Services
51.00p
-1.00p -1.92
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 51.00p 52.00p 50.10p 51.00p 1,628
30/05/2025 49.00p 52.00p 49.00p 52.00p 68,737
29/05/2025 48.50p 50.00p 47.00p 49.00p 241,447
28/05/2025 48.50p 50.00p 47.00p 48.50p 24,192
27/05/2025 48.50p 48.50p 47.11p 48.50p 10,000
26/05/2025 48.50p 49.06p 48.50p 48.50p 0
23/05/2025 48.50p 49.06p 48.50p 48.50p 0
22/05/2025 48.50p 50.00p 48.40p 48.50p 43,854
21/05/2025 48.00p 50.00p 48.00p 48.40p 42,738
20/05/2025 48.00p 50.00p 47.00p 48.00p 212,704
19/05/2025 48.00p 48.30p 46.00p 48.00p 98,622
16/05/2025 47.50p 48.30p 47.50p 47.50p 20,000
15/05/2025 48.00p 49.00p 47.00p 47.50p 1,130
14/05/2025 48.00p 49.00p 47.00p 49.00p 144,999
13/05/2025 48.00p 48.20p 47.00p 48.00p 10,000
12/05/2025 48.00p 48.20p 47.00p 48.00p 117,259
09/05/2025 48.00p 48.00p 47.00p 48.00p 10,000
08/05/2025 49.00p 49.00p 46.97p 47.00p 31,002
07/05/2025 49.00p 49.25p 48.00p 49.00p 184,112
06/05/2025 49.00p 50.00p 48.00p 49.00p 20,495
05/05/2025 49.00p 50.00p 49.00p 49.00p 11,000
02/05/2025 49.00p 50.00p 49.00p 49.00p 11,000
01/05/2025 49.00p 50.00p 49.00p 49.00p 20,701
30/04/2025 46.00p 50.00p 46.00p 48.00p 51,004
29/04/2025 44.20p 47.00p 43.51p 45.00p 141,406
28/04/2025 44.20p 47.00p 43.40p 44.20p 161,460
25/04/2025 44.20p 44.40p 44.20p 44.20p 0
24/04/2025 44.20p 45.00p 43.40p 44.20p 4
23/04/2025 44.20p 45.00p 43.40p 44.20p 5
22/04/2025 44.20p 44.20p 43.40p 44.20p 10,001
21/04/2025 44.20p 44.40p 44.20p 44.20p 0
18/04/2025 44.20p 44.40p 44.20p 44.20p 0
17/04/2025 44.20p 44.40p 44.20p 44.20p 0
16/04/2025 44.20p 44.20p 44.20p 44.20p 13,000
15/04/2025 46.00p 46.00p 44.00p 44.20p 13,000
14/04/2025 46.00p 48.00p 44.00p 46.00p 38,220
11/04/2025 46.00p 47.40p 44.20p 48.00p 25,000
10/04/2025 46.00p 48.00p 45.00p 46.00p 22,131
09/04/2025 46.00p 46.46p 46.00p 46.00p 0
08/04/2025 46.00p 48.00p 46.00p 46.00p 12,326
07/04/2025 46.50p 46.50p 45.00p 46.00p 61,000
04/04/2025 47.50p 49.80p 47.50p 48.00p 6,006
03/04/2025 50.00p 52.00p 45.90p 48.00p 56,009
02/04/2025 51.50p 52.00p 50.00p 50.00p 19,512
01/04/2025 53.50p 55.00p 50.00p 52.00p 30,090
31/03/2025 53.50p 53.50p 53.00p 53.50p 998
28/03/2025 53.50p 53.50p 53.10p 53.50p 40,000
27/03/2025 53.50p 55.00p 52.00p 53.50p 86,301
26/03/2025 53.50p 55.50p 52.00p 53.50p 131,095
25/03/2025 50.00p 54.00p 49.00p 53.50p 160,101
24/03/2025 52.50p 52.50p 48.00p 49.50p 189,114
21/03/2025 53.50p 56.00p 50.00p 53.50p 30,014
20/03/2025 53.50p 53.50p 53.50p 53.50p 162
19/03/2025 53.50p 54.64p 53.50p 53.50p 0
18/03/2025 53.50p 53.50p 53.50p 53.50p 6
17/03/2025 53.50p 54.64p 53.50p 53.50p 0
14/03/2025 53.50p 56.00p 53.50p 53.50p 3
13/03/2025 53.50p 54.00p 53.50p 53.50p 175
12/03/2025 53.50p 54.70p 51.50p 53.50p 7,166
11/03/2025 53.50p 54.64p 53.50p 53.50p 0
10/03/2025 53.50p 54.64p 53.50p 53.50p 0
07/03/2025 53.50p 54.00p 53.50p 53.50p 3,300
06/03/2025 53.50p 53.50p 51.50p 53.00p 13,000
05/03/2025 53.50p 54.64p 53.50p 53.50p 0
04/03/2025 53.50p 54.64p 53.50p 53.50p 0
28/02/2025 53.50p 53.50p 51.50p 53.50p 14,962
27/02/2025 53.50p 53.90p 53.00p 53.50p 8,000
26/02/2025 53.50p 54.50p 53.00p 53.50p 6,499
25/02/2025 54.00p 55.00p 52.15p 53.50p 25,000
24/02/2025 54.00p 54.00p 52.15p 54.00p 2,500
21/02/2025 54.00p 54.00p 52.40p 54.00p 71
20/02/2025 54.00p 54.00p 52.12p 54.00p 30,000
19/02/2025 54.00p 54.00p 52.08p 54.00p 30,000
18/02/2025 54.00p 54.00p 52.08p 54.00p 10,000
17/02/2025 54.00p 54.50p 54.00p 54.00p 0
14/02/2025 54.00p 55.00p 54.00p 54.00p 35,467
13/02/2025 54.00p 54.50p 54.00p 54.00p 0
12/02/2025 54.00p 54.00p 54.00p 54.00p 6,035
11/02/2025 54.00p 54.00p 54.00p 54.00p 82,800
10/02/2025 54.00p 54.00p 52.25p 54.00p 40,200
07/02/2025 54.00p 54.00p 54.00p 54.00p 5,000
06/02/2025 54.00p 55.50p 52.00p 54.50p 6,761
05/02/2025 54.50p 54.50p 54.10p 54.50p 3,000
04/02/2025 54.50p 54.50p 54.10p 54.50p 1,900
03/02/2025 54.50p 55.50p 54.50p 54.50p 80
31/01/2025 54.50p 54.50p 53.80p 54.50p 872
30/01/2025 54.50p 54.87p 54.50p 54.50p 0
29/01/2025 53.50p 56.00p 53.50p 54.50p 35,963
28/01/2025 53.00p 54.00p 52.00p 53.50p 13,415
27/01/2025 53.00p 53.00p 52.00p 52.00p 3,542
24/01/2025 53.00p 53.00p 53.00p 53.00p 0
23/01/2025 54.50p 56.00p 52.10p 53.00p 394,896
22/01/2025 54.00p 54.20p 52.28p 54.00p 3,900
21/01/2025 54.00p 54.00p 53.82p 54.00p 0
20/01/2025 54.00p 54.00p 52.00p 54.00p 13,343
17/01/2025 54.00p 56.00p 52.00p 52.00p 15,200
16/01/2025 54.00p 55.00p 52.00p 52.00p 16,000
15/01/2025 54.00p 55.00p 52.00p 52.00p 82,500
14/01/2025 54.00p 54.00p 53.82p 54.00p 0
13/01/2025 54.00p 54.00p 52.00p 54.00p 27,000
10/01/2025 54.00p 54.00p 52.00p 52.00p 5,897
09/01/2025 53.00p 55.00p 52.00p 53.00p 77,583
08/01/2025 53.50p 53.50p 52.00p 53.00p 4,770
07/01/2025 56.50p 56.50p 53.00p 53.50p 60,246
06/01/2025 57.50p 58.67p 55.00p 55.00p 25,037
03/01/2025 57.50p 59.00p 57.50p 57.50p 101
02/01/2025 57.50p 58.50p 56.00p 58.50p 5,100
01/01/2025 57.50p 58.00p 57.50p 57.50p 0
31/12/2024 57.50p 58.00p 57.50p 57.50p 0
30/12/2024 57.50p 59.50p 57.50p 57.50p 16,824
27/12/2024 57.50p 57.50p 56.06p 57.50p 1,000
26/12/2024 57.50p 59.00p 57.50p 57.50p 583
25/12/2024 57.50p 59.00p 57.50p 57.50p 583
24/12/2024 57.50p 59.00p 57.50p 57.50p 583
23/12/2024 57.50p 59.00p 57.50p 57.50p 12
20/12/2024 57.50p 57.50p 56.00p 57.50p 5,491
19/12/2024 57.00p 57.00p 56.00p 57.00p 910
18/12/2024 57.00p 57.00p 57.00p 57.00p 0
17/12/2024 57.00p 57.28p 57.00p 57.00p 2,000
16/12/2024 57.00p 57.00p 56.00p 57.00p 34,710
13/12/2024 57.50p 57.50p 56.00p 57.00p 109,097
12/12/2024 57.50p 57.50p 57.50p 57.50p 0
11/12/2024 57.00p 59.00p 56.00p 56.00p 126,914
10/12/2024 59.50p 62.00p 57.00p 57.00p 24,766
09/12/2024 59.50p 59.50p 59.14p 59.50p 0
06/12/2024 59.50p 62.00p 59.50p 59.50p 4,335
05/12/2024 59.50p 59.50p 57.00p 59.50p 10,000
04/12/2024 59.50p 59.50p 59.14p 59.50p 0
03/12/2024 59.50p 60.50p 57.25p 59.50p 15,472

Market data

Select a section