Market data

Select a section

Getbusy

(GETB)
Sector: Software & Computer Services
52.00p
-2.00p -3.70
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 59.50p 59.50p 59.50p 59.50p 10,000
29/11/2024 59.50p 62.00p 59.50p 59.50p 27,999
28/11/2024 59.50p 59.50p 59.50p 59.50p 1,400
27/11/2024 59.50p 59.50p 59.14p 59.50p 0
26/11/2024 59.50p 62.00p 59.50p 59.50p 2,055
25/11/2024 59.50p 60.25p 59.50p 59.50p 3,000
22/11/2024 59.50p 62.00p 59.50p 59.50p 13,237
21/11/2024 59.50p 62.00p 59.50p 59.50p 2,255
20/11/2024 59.50p 62.00p 59.50p 59.50p 2,034
19/11/2024 59.50p 62.00p 59.50p 59.50p 1,671
18/11/2024 59.50p 62.00p 58.50p 62.00p 42,438
15/11/2024 59.50p 62.00p 58.25p 59.50p 21,901
14/11/2024 59.50p 62.00p 58.25p 59.50p 2,554
13/11/2024 59.50p 59.50p 58.30p 59.50p 5,000
12/11/2024 59.50p 60.25p 58.25p 59.50p 21,965
11/11/2024 59.50p 59.89p 59.50p 59.50p 0
08/11/2024 59.50p 59.50p 58.71p 59.50p 695
07/11/2024 59.50p 62.00p 58.50p 58.50p 36,923
06/11/2024 59.50p 60.18p 59.50p 59.50p 0
05/11/2024 59.50p 60.00p 59.50p 59.50p 18,543
04/11/2024 59.50p 60.18p 59.50p 59.50p 0
01/11/2024 59.50p 61.50p 59.50p 59.50p 19,500
31/10/2024 59.50p 60.18p 59.50p 59.50p 0
30/10/2024 59.50p 62.00p 58.69p 59.50p 10,003
29/10/2024 59.50p 60.18p 59.50p 59.50p 0
28/10/2024 60.00p 61.14p 59.50p 59.50p 0
25/10/2024 60.00p 60.00p 60.00p 60.00p 3,965
24/10/2024 59.50p 61.14p 59.50p 60.00p 0
23/10/2024 59.00p 60.00p 59.00p 59.50p 5,200
22/10/2024 56.50p 59.00p 56.50p 59.00p 16,224
21/10/2024 56.50p 56.50p 56.50p 56.50p 498
18/10/2024 56.00p 56.95p 56.00p 56.00p 10,651
17/10/2024 56.00p 56.00p 55.10p 56.00p 300
16/10/2024 56.00p 56.00p 56.00p 56.00p 420
15/10/2024 55.00p 56.80p 54.25p 56.00p 26,857
14/10/2024 54.75p 56.50p 54.75p 55.00p 5,999
11/10/2024 54.75p 57.00p 54.75p 54.75p 61
10/10/2024 54.75p 56.00p 54.75p 54.75p 0
09/10/2024 54.25p 57.00p 54.25p 56.00p 15,491
08/10/2024 52.50p 54.69p 52.50p 53.00p 21,000
07/10/2024 52.50p 53.00p 52.10p 53.00p 18,661
04/10/2024 52.50p 53.00p 52.50p 53.00p 33
03/10/2024 52.50p 53.00p 51.50p 52.50p 11,055
02/10/2024 52.50p 52.50p 52.00p 52.50p 168
01/10/2024 52.00p 53.00p 52.00p 52.50p 10,192
30/09/2024 52.00p 53.00p 52.00p 52.00p 5,502
27/09/2024 54.00p 54.00p 51.02p 53.00p 91,768
26/09/2024 55.50p 56.00p 53.00p 54.00p 45,000
25/09/2024 56.00p 56.00p 55.00p 55.50p 10,000
24/09/2024 56.00p 56.50p 56.00p 56.00p 5,000
23/09/2024 56.00p 56.00p 55.67p 56.00p 0
20/09/2024 56.00p 56.50p 56.00p 56.00p 8,849
19/09/2024 56.00p 56.70p 55.13p 56.00p 86,989
18/09/2024 58.00p 58.90p 56.00p 56.00p 23,667
17/09/2024 58.00p 58.00p 57.04p 58.00p 4,390
16/09/2024 58.00p 58.00p 57.00p 58.00p 42,558
13/09/2024 58.00p 58.00p 57.00p 58.00p 104,662
12/09/2024 58.00p 58.00p 58.00p 58.00p 0
11/09/2024 58.50p 59.00p 57.22p 58.00p 11,521
10/09/2024 58.50p 60.00p 57.22p 58.50p 29,550
09/09/2024 59.00p 60.00p 58.00p 58.50p 46,266
06/09/2024 59.50p 59.50p 57.13p 59.00p 9,030
05/09/2024 59.50p 59.69p 58.00p 59.50p 47,176
04/09/2024 59.50p 59.85p 57.00p 57.00p 46,896
03/09/2024 69.50p 69.50p 57.00p 60.00p 600,981
02/09/2024 69.50p 70.90p 69.00p 69.50p 4,875
30/08/2024 69.50p 70.75p 69.50p 69.50p 34,754
29/08/2024 69.00p 71.00p 69.00p 69.50p 29,354
28/08/2024 69.00p 70.50p 69.00p 70.00p 2,417
27/08/2024 68.00p 71.00p 68.00p 69.00p 50,487
26/08/2024 68.00p 68.00p 66.71p 68.00p 0
23/08/2024 68.00p 68.00p 66.71p 68.00p 0
22/08/2024 68.00p 68.00p 66.71p 68.00p 0
21/08/2024 68.00p 69.92p 67.10p 68.00p 6,120
20/08/2024 68.00p 68.00p 67.88p 68.00p 0
19/08/2024 68.00p 68.00p 67.88p 68.00p 0
16/08/2024 68.00p 68.00p 67.88p 68.00p 0
15/08/2024 68.00p 68.00p 68.00p 68.00p 4,700
14/08/2024 68.00p 68.00p 67.88p 68.00p 0
13/08/2024 68.00p 68.00p 67.88p 68.00p 0
12/08/2024 68.00p 68.00p 67.00p 68.00p 7,000
09/08/2024 68.00p 69.00p 68.00p 68.00p 6,429
08/08/2024 68.00p 69.60p 68.00p 68.00p 15,500
07/08/2024 68.00p 70.00p 66.60p 68.00p 11,037
06/08/2024 68.00p 68.00p 66.00p 68.00p 2,000
05/08/2024 69.50p 71.00p 67.00p 68.00p 41,799
02/08/2024 71.50p 71.50p 68.16p 69.50p 98,055
01/08/2024 71.50p 71.50p 70.60p 71.50p 68,340
31/07/2024 71.00p 71.00p 71.00p 71.00p 40,758
30/07/2024 71.00p 71.00p 70.60p 71.00p 10,000
29/07/2024 71.00p 71.00p 70.00p 70.00p 52,163
26/07/2024 71.00p 71.00p 70.50p 70.50p 0
25/07/2024 71.00p 71.00p 70.50p 70.50p 23,578
24/07/2024 71.00p 71.00p 70.60p 71.00p 17,012
23/07/2024 72.00p 72.00p 71.00p 71.00p 40,039
22/07/2024 72.00p 72.00p 71.00p 71.00p 48,461
19/07/2024 71.50p 72.00p 71.50p 72.00p 1,500
18/07/2024 71.50p 73.00p 70.00p 72.00p 16,041

Market data

Select a section