69.50p+0.00 (+0.00%)17 Jan 2022, 12:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Getbusy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 202269.50p69.50p69.50p69.50p30,000
Jan 13, 202269.50p69.95p68.50p69.50p10,245
Jan 12, 202269.00p70.00p67.30p70.00p67,889
Jan 11, 202268.50p68.00p67.03p68.50p38,571
Jan 10, 202269.00p69.50p68.00p68.50p39,906
Jan 7, 202269.00p70.00p68.02p70.00p53,881
Jan 6, 202270.00p69.50p68.00p69.00p67,343
Jan 5, 202270.00p70.50p68.00p70.00p18,619
Jan 4, 202267.00p71.00p67.00p70.00p130,650
Dec 31, 202167.00p67.00p66.00p67.00p3,498
Dec 30, 202167.00p68.00p66.00p67.00p70,138
Dec 29, 202167.00p67.00p63.00p67.00p4,190
Dec 24, 202167.00p66.50p66.50p67.00p1,751
Dec 23, 202167.00p68.00p66.20p67.00p53,424
Dec 22, 202167.00p66.90p66.00p67.00p10,072
Dec 21, 202167.50p69.00p65.00p67.00p81,277
Dec 20, 202169.00p68.00p68.00p67.50p27,050
Dec 17, 202169.50p68.00p68.00p69.00p25,062
Dec 14, 202169.50p70.00p70.00p69.50p2,500
Dec 13, 202169.50p68.00p68.00p69.50p3,000
Dec 10, 202169.50p70.00p70.00p69.50p2,000
Dec 7, 202169.50p70.00p70.00p69.50p154
Dec 6, 202169.50p70.00p68.00p69.50p19,246
Dec 3, 202169.00p71.00p68.00p69.50p158,029
Dec 1, 202169.00p71.00p68.00p69.00p146
Nov 30, 202169.00p69.00p68.05p69.00p50,000
Nov 29, 202169.00p68.00p68.00p69.00p3,900
Nov 26, 202169.00p68.05p66.60p69.00p20,500
Nov 25, 202169.00p68.90p68.00p68.00p27,103
Nov 24, 202169.00p68.00p68.00p68.00p11,545
Nov 23, 202169.00p68.95p67.00p67.00p8,207
Nov 22, 202169.00p69.49p69.49p69.00p21
Nov 19, 202169.00p69.49p68.00p69.00p8,648
Nov 18, 202169.00p68.20p68.20p69.00p2,894
Nov 17, 202169.50p69.50p67.50p69.00p38,984
Nov 16, 202165.00p70.00p65.00p69.50p931,252
Nov 15, 202165.00p65.00p65.00p65.00p300
Nov 12, 202165.00p66.00p65.00p65.50p146,734
Nov 11, 202165.00p66.00p64.25p65.00p27,305
Nov 10, 202165.50p66.00p65.00p65.00p9,236
Nov 9, 202165.50p66.00p65.10p65.50p48,800
Nov 8, 202165.00p66.00p65.00p66.00p148,893
Nov 5, 202165.50p66.50p64.00p65.00p171,228
Nov 4, 202167.50p68.00p64.00p65.50p148,250
Nov 3, 202167.50p67.50p67.50p67.50p90,739
Nov 2, 202167.50p68.00p67.50p67.50p126,000
Nov 1, 202167.50p68.00p67.40p67.50p25,014
Oct 29, 202167.50p68.00p67.40p67.50p36,655
Oct 28, 202167.50p68.00p68.00p67.50p3,444
Oct 27, 202167.50p68.00p67.00p67.50p18,031
Showing 1 to 50 of 216