Shares Magazine
57.50p+0.00 (+0.00%)27 Dec 2024, 16:30
Getbusy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 27, 2024 | 57.50p | 56.06p | 56.06p | 57.50p | 1,000 |
| Dec 24, 2024 | 57.50p | 59.00p | 59.00p | 57.50p | 583 |
| Dec 23, 2024 | 57.50p | 59.00p | 59.00p | 59.00p | 12 |
| Dec 20, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 5,491 |
| Dec 19, 2024 | 57.00p | 57.00p | 56.00p | 57.00p | 910 |
| Dec 17, 2024 | 57.00p | 57.28p | 57.28p | 57.00p | 2,000 |
| Dec 16, 2024 | 57.00p | 56.50p | 56.00p | 57.00p | 34,710 |
| Dec 13, 2024 | 57.50p | 56.45p | 56.00p | 57.00p | 109,097 |
| Dec 11, 2024 | 57.00p | 59.00p | 56.00p | 56.00p | 126,914 |
| Dec 10, 2024 | 59.50p | 62.00p | 57.00p | 57.00p | 24,766 |
| Dec 6, 2024 | 59.50p | 62.00p | 60.00p | 59.50p | 4,335 |
| Dec 5, 2024 | 59.50p | 57.00p | 57.00p | 59.50p | 10,000 |
| Dec 3, 2024 | 59.50p | 60.50p | 57.25p | 59.50p | 15,472 |
| Dec 2, 2024 | 59.50p | 59.50p | 59.50p | 59.50p | 10,000 |
| Nov 29, 2024 | 59.50p | 62.00p | 60.00p | 59.50p | 27,999 |
| Nov 28, 2024 | 59.50p | 59.50p | 59.50p | 59.50p | 1,400 |
| Nov 26, 2024 | 59.50p | 62.00p | 60.50p | 59.50p | 2,055 |
| Nov 25, 2024 | 59.50p | 60.25p | 60.25p | 59.50p | 3,000 |
| Nov 22, 2024 | 59.50p | 62.00p | 59.70p | 59.50p | 13,237 |
| Nov 21, 2024 | 59.50p | 62.00p | 60.50p | 59.50p | 2,255 |
| Nov 20, 2024 | 59.50p | 62.00p | 60.50p | 59.50p | 2,034 |
| Nov 19, 2024 | 59.50p | 62.00p | 60.60p | 59.50p | 1,671 |
| Nov 18, 2024 | 59.50p | 62.00p | 58.50p | 62.00p | 42,438 |
| Nov 15, 2024 | 59.50p | 62.00p | 58.25p | 62.00p | 21,901 |
| Nov 14, 2024 | 59.50p | 62.00p | 58.25p | 59.50p | 2,554 |
| Nov 13, 2024 | 59.50p | 58.30p | 58.30p | 59.50p | 5,000 |
| Nov 12, 2024 | 59.50p | 60.25p | 58.25p | 59.50p | 21,965 |
| Nov 8, 2024 | 59.50p | 59.50p | 58.71p | 59.50p | 350,695 |
| Nov 7, 2024 | 59.50p | 62.00p | 58.50p | 58.50p | 36,923 |
| Nov 5, 2024 | 59.50p | 60.00p | 59.50p | 59.50p | 18,543 |
| Nov 1, 2024 | 59.50p | 61.50p | 60.00p | 59.50p | 19,500 |
| Oct 30, 2024 | 59.50p | 62.00p | 58.69p | 59.50p | 10,003 |
| Oct 25, 2024 | 60.00p | 60.00p | 60.00p | 60.00p | 3,965 |
| Oct 23, 2024 | 59.00p | 60.00p | 60.00p | 59.50p | 5,200 |
| Oct 22, 2024 | 56.50p | 59.00p | 57.00p | 59.00p | 16,224 |
| Oct 21, 2024 | 56.50p | 58.00p | 56.50p | 56.50p | 25,498 |
| Oct 18, 2024 | 56.00p | 56.95p | 56.90p | 56.50p | 10,651 |
| Oct 17, 2024 | 56.00p | 55.10p | 55.10p | 56.00p | 300 |
| Oct 16, 2024 | 56.00p | 56.00p | 56.00p | 56.00p | 420 |
| Oct 15, 2024 | 55.00p | 56.80p | 54.25p | 56.00p | 26,857 |
| Oct 14, 2024 | 54.75p | 56.50p | 56.50p | 55.00p | 5,999 |
| Oct 11, 2024 | 54.75p | 57.00p | 57.00p | 54.75p | 61 |
| Oct 9, 2024 | 54.25p | 57.00p | 56.00p | 56.00p | 15,491 |
| Oct 8, 2024 | 52.50p | 53.00p | 53.00p | 54.25p | 21,000 |
| Oct 7, 2024 | 52.50p | 53.00p | 52.10p | 53.00p | 18,661 |
| Oct 4, 2024 | 52.50p | 53.00p | 53.00p | 53.00p | 33 |
| Oct 3, 2024 | 52.50p | 53.00p | 51.50p | 52.50p | 11,055 |
| Oct 2, 2024 | 52.50p | 52.10p | 52.00p | 52.50p | 168 |
| Oct 1, 2024 | 52.00p | 53.00p | 52.70p | 52.50p | 10,192 |
| Sep 30, 2024 | 52.00p | 53.00p | 52.89p | 52.00p | 5,502 |
Most Read
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 640.00 | 7.02 |
| Ferrexpo PLC | 113.00 | 3.29 |
| Alpha Group International PLC | 2,290.00 | 3.15 |
| Vistry Group PLC | 563.00 | 2.83 |
| Centrica PLC | 131.85 | 2.21 |
| Goodwin PLC | 7,820.00 | 2.09 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 126.90 | -6.21 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,600.00 | -4.51 |
| Wizz Air Holdings PLC | 1,411.00 | -3.69 |
| Wood Group (John) PLC | 63.30 | -3.36 |
| Bakkavor Group PLC | 145.00 | -3.01 |
| Foresight Group Holdings Limited | 400.00 | -2.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.