66.00p+0.00 (+0.00%)19 Feb 2024, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Getbusy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 202466.00p67.00p65.00p66.00p2,204
Feb 15, 202466.00p65.00p65.00p65.00p6,997
Feb 14, 202468.00p66.80p65.25p66.50p23,002
Feb 13, 202468.00p67.00p67.00p68.00p1
Feb 12, 202468.00p67.25p67.25p68.00p5,948
Feb 9, 202468.00p70.00p66.00p66.00p10,540
Feb 8, 202468.00p69.00p68.00p68.00p3
Feb 7, 202468.00p67.00p67.00p68.00p100
Feb 6, 202468.50p68.00p67.00p68.00p62,500
Feb 5, 202469.00p68.55p68.00p68.50p12,500
Feb 2, 202469.00p69.75p69.75p69.00p12,151
Feb 1, 202469.00p68.11p68.00p69.00p58,776
Jan 31, 202469.00p69.78p68.00p69.00p5,607
Jan 30, 202469.50p71.00p68.00p71.00p14,265
Jan 29, 202469.50p71.00p69.50p71.00p3,995
Jan 25, 202469.50p69.60p69.40p69.50p30,000
Jan 24, 202469.00p70.00p70.00p69.50p10,000
Jan 22, 202468.50p69.70p69.00p69.00p17,156
Jan 19, 202468.00p72.00p68.50p68.50p24,000
Jan 18, 202471.00p71.90p67.32p68.00p92,181
Jan 17, 202471.50p73.00p70.99p71.00p3,100
Jan 16, 202472.00p73.00p73.00p72.00p12,934
Jan 15, 202469.00p73.00p69.80p72.00p75,934
Jan 11, 202469.00p69.80p69.80p69.00p716
Jan 10, 202469.50p69.20p68.50p69.00p20,000
Jan 9, 202470.00p69.26p69.20p69.50p30,000
Jan 8, 202470.50p72.00p69.13p70.00p50,000
Jan 5, 202466.50p72.00p68.00p70.50p112,137
Jan 4, 202466.00p67.00p66.00p66.50p7,177
Jan 3, 202466.00p67.00p65.30p66.00p5,206
Jan 2, 202466.00p67.00p66.00p66.00p148,900
Dec 29, 202367.00p68.90p65.00p66.00p65,985
Dec 28, 202367.00p67.50p66.00p67.00p62,581
Dec 27, 202364.00p67.00p66.00p66.00p41,475
Dec 22, 202364.00p65.00p65.00p64.00p5,000
Dec 21, 202364.00p64.00p64.00p64.00p2,040
Dec 20, 202362.00p65.00p61.25p64.00p166,769
Dec 19, 202362.00p62.00p62.00p62.00p32,000
Dec 18, 202362.00p62.00p62.00p62.00p2,290
Dec 15, 202362.00p62.40p61.04p62.00p47,332
Dec 12, 202355.50p62.90p55.45p62.00p316,622
Dec 11, 202356.00p55.00p54.13p55.50p12,000
Dec 7, 202356.00p55.00p55.00p56.00p600
Dec 1, 202356.00p55.75p55.75p56.00p8,947
Nov 30, 202356.00p56.00p54.00p56.00p122,103
Nov 29, 202353.25p56.40p52.65p56.00p264,403
Nov 28, 202353.25p52.00p52.00p53.25p395
Nov 27, 202353.50p55.00p52.10p53.25p317,816
Nov 24, 202356.00p54.25p53.00p53.50p49,753
Nov 22, 202356.00p56.25p55.00p56.00p75,921
Showing 1 to 50 of 205