Market data

Select a section

Getbusy

(GETB)
Sector: Software & Computer Services
44.20p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section