56.50p+0.50 (+0.89%)18 Oct 2024, 14:30
Getbusy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 56.00p | 56.50p | 56.50p | 56.00p | 8,849 |
Sep 19, 2024 | 56.00p | 56.70p | 55.13p | 56.00p | 86,989 |
Sep 18, 2024 | 58.00p | 58.90p | 57.00p | 56.00p | 23,667 |
Sep 17, 2024 | 58.00p | 57.04p | 57.04p | 58.00p | 4,390 |
Sep 16, 2024 | 58.00p | 58.00p | 57.00p | 58.00p | 42,558 |
Sep 13, 2024 | 58.00p | 58.00p | 57.00p | 58.00p | 104,662 |
Sep 11, 2024 | 58.50p | 59.00p | 57.22p | 58.00p | 11,521 |
Sep 10, 2024 | 58.50p | 60.00p | 57.22p | 58.50p | 29,550 |
Sep 9, 2024 | 59.00p | 60.00p | 58.00p | 58.50p | 46,266 |
Sep 6, 2024 | 59.50p | 59.39p | 57.13p | 59.00p | 9,030 |
Sep 5, 2024 | 59.50p | 59.69p | 58.00p | 59.50p | 47,176 |
Sep 4, 2024 | 59.50p | 59.85p | 57.00p | 57.00p | 71,896 |
Sep 3, 2024 | 69.50p | 68.15p | 57.00p | 60.00p | 625,981 |
Sep 2, 2024 | 69.50p | 70.90p | 69.00p | 69.50p | 4,875 |
Aug 30, 2024 | 69.50p | 70.75p | 70.75p | 69.50p | 34,754 |
Aug 29, 2024 | 69.00p | 71.00p | 70.49p | 69.50p | 29,354 |
Aug 28, 2024 | 69.00p | 70.50p | 70.00p | 70.00p | 2,417 |
Aug 27, 2024 | 68.00p | 71.00p | 68.60p | 69.00p | 50,487 |
Aug 21, 2024 | 68.00p | 69.92p | 67.10p | 68.00p | 6,120 |
Aug 15, 2024 | 68.00p | 68.00p | 68.00p | 68.00p | 4,700 |
Aug 12, 2024 | 68.00p | 67.00p | 67.00p | 68.00p | 7,000 |
Aug 9, 2024 | 68.00p | 69.00p | 69.00p | 68.00p | 6,429 |
Aug 8, 2024 | 68.00p | 69.60p | 69.00p | 68.00p | 15,500 |
Aug 7, 2024 | 68.00p | 70.00p | 66.60p | 68.00p | 11,037 |
Aug 6, 2024 | 68.00p | 66.00p | 66.00p | 68.00p | 2,000 |
Aug 5, 2024 | 69.50p | 71.00p | 67.00p | 68.00p | 41,799 |
Aug 2, 2024 | 71.50p | 70.60p | 68.16p | 69.50p | 98,055 |
Aug 1, 2024 | 71.50p | 71.50p | 70.60p | 71.50p | 68,340 |
Jul 31, 2024 | 71.00p | 71.00p | 71.00p | 71.00p | 40,758 |
Jul 30, 2024 | 71.00p | 70.60p | 70.60p | 71.00p | 10,000 |
Jul 29, 2024 | 71.00p | 70.60p | 70.00p | 70.00p | 52,163 |
Jul 25, 2024 | 71.00p | 70.90p | 70.50p | 70.50p | 23,578 |
Jul 24, 2024 | 71.00p | 70.60p | 70.60p | 71.00p | 17,012 |
Jul 23, 2024 | 72.00p | 71.55p | 71.05p | 71.00p | 40,039 |
Jul 22, 2024 | 72.00p | 72.00p | 71.00p | 71.00p | 48,461 |
Jul 19, 2024 | 71.50p | 72.00p | 72.00p | 72.00p | 1,500 |
Jul 18, 2024 | 71.50p | 73.00p | 70.00p | 72.00p | 16,041 |
Jul 17, 2024 | 71.50p | 70.00p | 70.00p | 71.50p | 19,200 |
Jul 16, 2024 | 71.50p | 71.30p | 71.30p | 71.50p | 350 |
Jul 15, 2024 | 71.50p | 70.15p | 70.00p | 71.50p | 74,848 |
Jul 12, 2024 | 71.50p | 70.50p | 70.00p | 71.50p | 5,269 |
Jul 11, 2024 | 71.50p | 73.00p | 70.00p | 71.50p | 14,245 |
Jul 10, 2024 | 71.50p | 73.00p | 70.00p | 70.00p | 644 |
Jul 9, 2024 | 70.00p | 73.00p | 70.00p | 71.50p | 34,994 |
Jul 8, 2024 | 70.00p | 71.00p | 67.50p | 68.00p | 24,523 |
Jul 5, 2024 | 70.50p | 73.50p | 69.00p | 73.50p | 49,400 |
Jul 4, 2024 | 70.50p | 72.00p | 72.00p | 70.50p | 163 |
Jul 3, 2024 | 70.50p | 71.30p | 70.20p | 70.50p | 13,000 |
Jul 2, 2024 | 70.50p | 71.30p | 69.00p | 70.50p | 1,345 |
Jun 28, 2024 | 70.50p | 69.00p | 69.00p | 70.50p | 16 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.