1. Share Prices

  2. Getbusy (GETB)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Getbusy Historic Prices

 
     
Download
Date Open High Low Close Volume
May 29, 2020 67.00 67.00 63.00 65.00 11,175
May 28, 2020 67.00 67.00 67.00 65.50 15,400
May 27, 2020 67.00 67.00 67.00 65.50 27,800
May 26, 2020 68.00 68.00 65.88 66.50 60,769
May 25, 2020 66.00 0.00 0.00 66.00 0
May 22, 2020 66.00 69.00 62.00 66.00 40,395
May 21, 2020 65.16 67.00 65.00 65.00 8,081
May 20, 2020 65.90 67.00 62.50 63.00 39,196
May 19, 2020 0.00 0.00 0.00 65.00 0
May 18, 2020 65.00 65.90 64.00 65.50 20,000
May 15, 2020 0.00 0.00 0.00 66.00 0
May 14, 2020 68.00 68.00 65.00 66.50 1,300
May 13, 2020 0.00 0.00 0.00 66.00 10,000
May 12, 2020 67.05 67.05 65.00 66.00 46,384
May 11, 2020 68.00 68.00 67.00 68.00 62,521
May 8, 2020 0.00 0.00 0.00 67.50 0
May 7, 2020 68.00 68.00 68.00 67.50 9,733
May 6, 2020 68.50 72.00 68.00 68.50 32,904
May 5, 2020 64.50 72.00 64.40 70.00 84,831
May 4, 2020 61.85 61.85 61.85 61.00 24,832
May 1, 2020 61.85 61.85 61.85 60.50 34,725
Apr 30, 2020 61.70 62.00 61.70 60.50 14,515
Apr 29, 2020 0.00 0.00 0.00 60.50 0
Apr 28, 2020 60.00 62.00 59.00 59.00 47,925
Apr 27, 2020 59.60 60.00 58.50 58.50 33,325
Apr 24, 2020 0.00 0.00 0.00 58.00 0
Apr 23, 2020 60.00 60.00 58.80 57.50 18,023
Apr 22, 2020 53.00 58.00 53.00 58.00 80,000
Apr 21, 2020 54.50 54.50 54.50 55.50 9,175
Apr 20, 2020 55.50 56.50 54.50 55.50 28,477
Apr 17, 2020 0.00 0.00 0.00 55.00 0
Apr 16, 2020 0.00 0.00 0.00 55.00 0
Apr 15, 2020 54.20 55.00 54.20 55.00 5,999
Apr 14, 2020 53.50 53.50 53.50 55.00 10,000
Apr 13, 2020 56.80 0.00 0.00 55.00 0
Apr 10, 2020 56.80 56.80 53.65 55.00 12,590
Apr 9, 2020 56.80 56.80 53.65 55.00 12,590
Apr 8, 2020 0.00 0.00 0.00 55.00 0
Apr 7, 2020 53.80 56.66 52.00 55.00 90,621
Apr 6, 2020 55.00 55.00 53.00 55.00 49,191
Apr 3, 2020 53.00 53.50 52.40 53.00 21,000
Apr 2, 2020 53.00 53.00 53.00 53.50 356
Apr 1, 2020 54.90 54.90 52.50 53.50 24,995
Mar 31, 2020 53.20 54.00 53.10 54.00 80,000
Mar 30, 2020 51.85 51.85 51.85 50.50 10,941
Mar 27, 2020 50.00 50.00 50.00 50.50 6,008
Mar 26, 2020 54.00 54.00 54.00 51.50 15,364
Mar 25, 2020 50.26 50.26 50.26 51.50 5,977
Mar 24, 2020 50.00 54.00 50.00 51.50 20,469
Mar 23, 2020 48.00 50.00 48.00 49.50 62,190
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 May 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag