58.00p+0.00 (+0.00%)05 Aug 2022, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Getbusy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 7, 202255.50p55.50p55.50p55.50p45,000
Jul 6, 202258.50p56.00p54.00p55.00p71,816
Jul 5, 202258.50p59.00p58.00p58.50p16,053
Jul 4, 202258.50p58.70p58.00p58.00p5,560
Jul 1, 202258.50p58.00p58.00p58.50p255
Jun 28, 202258.50p58.00p58.00p58.50p2,260
Jun 23, 202258.50p58.80p57.00p58.50p10,359
Jun 17, 202259.00p58.00p58.00p59.00p5,000
Jun 16, 202259.00p58.00p58.00p59.00p500
Jun 15, 202259.00p59.00p58.80p59.00p515,001
Jun 14, 202259.00p59.00p58.00p59.00p16,789
Jun 13, 202259.00p58.80p58.00p59.00p7,395
Jun 10, 202260.50p59.40p58.00p59.00p25,005
Jun 9, 202260.50p60.00p59.00p60.50p5,459
Jun 8, 202261.00p60.00p59.00p60.50p8,669
Jun 7, 202261.00p60.90p60.00p61.00p34,852
May 27, 202261.50p62.00p60.25p61.00p17,203
May 26, 202261.50p61.00p61.00p61.50p1,057
May 25, 202261.50p61.50p61.00p61.50p14,283
May 23, 202261.50p61.40p61.40p61.50p8,130
May 19, 202261.50p61.00p61.00p61.50p21,700
May 17, 202264.00p62.50p60.25p61.50p53,819
May 13, 202264.00p64.00p64.00p64.00p33,400
May 12, 202265.50p65.00p63.00p63.00p82,116
May 11, 202264.50p65.00p64.00p65.50p22,783
May 10, 202264.50p64.20p64.20p64.50p1,344
May 9, 202264.50p64.50p63.10p64.50p15,614
May 6, 202264.50p64.80p63.00p64.00p79,998
May 5, 202261.00p65.00p60.50p64.00p408,383
May 4, 202261.50p62.60p60.25p60.50p28,494
May 3, 202264.00p63.65p62.00p61.50p23,285
Apr 29, 202263.50p64.50p63.50p64.00p40,046
Apr 28, 202263.50p62.90p62.13p63.50p15,000
Apr 27, 202262.50p62.90p62.90p63.50p10,000
Apr 26, 202261.00p64.00p61.00p64.00p145,100
Apr 25, 202261.00p61.67p61.10p61.00p30,000
Apr 22, 202261.00p61.90p60.80p61.00p176,600
Apr 21, 202261.00p61.00p60.90p61.00p81,200
Apr 20, 202261.00p62.00p62.00p61.00p5,129
Apr 14, 202261.00p60.00p60.00p61.00p15,000
Apr 13, 202261.00p61.90p60.02p61.00p52,500
Apr 12, 202264.00p63.01p60.00p61.00p40,400
Apr 11, 202264.00p64.40p63.22p64.00p12,557
Apr 8, 202264.00p64.50p64.40p64.00p8,772
Apr 7, 202264.00p65.00p63.90p64.00p29,685
Apr 6, 202265.50p68.00p63.00p64.00p78,997
Apr 5, 202263.00p66.00p62.65p65.50p71,621
Apr 4, 202260.00p65.00p61.00p63.00p205,846
Apr 1, 202257.00p61.00p55.00p60.00p7,516,926
Mar 31, 202257.00p58.00p57.00p57.00p85,000
Showing 1 to 50 of 220