68.00p+0.00 (+0.00%)21 Aug 2024, 14:46
Getbusy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jun 25, 2024 | 70.50p | 69.22p | 69.22p | 70.50p | 28,904 |
Jun 21, 2024 | 70.50p | 72.00p | 69.00p | 70.50p | 1,167 |
Jun 20, 2024 | 69.50p | 72.00p | 69.00p | 70.50p | 30,003 |
Jun 19, 2024 | 69.50p | 70.00p | 70.00p | 69.50p | 5,037 |
Jun 18, 2024 | 68.50p | 70.00p | 69.00p | 69.00p | 20,102 |
Jun 17, 2024 | 69.00p | 68.80p | 68.80p | 68.50p | 27,500 |
Jun 14, 2024 | 69.00p | 69.00p | 68.00p | 69.00p | 30,000 |
Jun 13, 2024 | 70.00p | 69.61p | 69.00p | 69.00p | 20,000 |
Jun 12, 2024 | 70.00p | 71.00p | 70.00p | 70.00p | 14,558 |
Jun 11, 2024 | 70.00p | 69.00p | 69.00p | 70.00p | 6,050 |
Jun 10, 2024 | 70.50p | 70.00p | 69.00p | 70.00p | 78,778 |
Jun 7, 2024 | 70.50p | 71.00p | 69.88p | 70.50p | 14,155 |
Jun 6, 2024 | 70.50p | 72.00p | 69.88p | 70.50p | 12,888 |
Jun 5, 2024 | 70.50p | 72.00p | 69.20p | 70.50p | 117,585 |
Jun 4, 2024 | 67.00p | 71.00p | 67.56p | 69.50p | 98,031 |
Jun 3, 2024 | 65.00p | 68.88p | 65.50p | 67.00p | 94,574 |
May 31, 2024 | 65.00p | 65.98p | 65.10p | 65.00p | 20,000 |
May 30, 2024 | 65.00p | 66.00p | 64.60p | 65.00p | 81,208 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.