GetBusy PLC (GETB)

GETB
🏛️ Royaume-Uni →
68.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 63.00 64.00 62.00 62.00 0.0M
2022-12-29 63.00 63.60 63.00 63.00 0.0M
2022-12-28 63.00 63.90 62.10 63.00 0.0M
2022-12-23 63.00 64.00 63.50 63.00 0.0M
2022-12-22 63.00 64.00 62.00 62.00 0.0M
2022-12-21 62.00 64.00 62.00 63.00 0.0M
2022-12-20 62.00 61.50 61.50 62.00 0.0M
2022-12-19 62.00 63.80 60.88 62.00 0.0M
2022-12-16 62.00 62.00 62.00 62.00 0.0M
2022-12-15 62.00 63.80 60.60 62.00 0.0M
2022-12-14 59.50 63.00 59.50 62.00 0.0M
2022-12-13 60.50 60.00 60.00 59.50 0.0M
2022-12-12 61.00 61.40 60.00 60.50 0.1M
2022-12-09 62.00 62.00 60.00 60.00 0.0M
2022-12-08 62.00 61.10 60.00 60.00 0.0M
2022-12-07 62.00 62.00 62.00 62.00 0.0M
2022-12-06 62.00 62.20 62.20 62.00 0.0M
2022-12-05 62.00 62.40 61.18 62.00 0.0M
2022-12-02 62.00 62.00 62.00 62.00 0.0M
2022-12-01 62.00 60.00 60.00 62.00 0.0M
2022-11-30 62.00 62.30 62.30 62.00 0.0M
2022-11-29 62.00 62.00 62.00 62.00 0.0M
2022-11-28 62.00 62.40 62.40 62.00 0.0M
2022-11-25 62.00 61.00 61.00 62.00 0.0M
2022-11-24 62.00 62.20 60.00 62.00 0.0M
2022-11-23 61.50 61.60 61.60 62.00 0.0M
2022-11-22 62.00 62.00 61.00 61.50 0.0M
2022-11-21 62.00 61.40 61.00 62.00 0.0M
2022-11-18 62.00 61.55 61.40 62.00 0.0M
2022-11-17 62.00 61.40 61.40 62.00 0.0M
2022-11-16 62.00 62.90 62.90 62.00 0.0M
2022-11-15 62.00 63.00 63.00 62.00 0.0M
2022-11-14 62.00 62.90 61.40 62.00 0.0M
2022-11-11 61.50 62.44 62.10 62.00 0.0M
2022-11-10 63.50 63.00 62.01 61.50 0.0M
2022-11-09 59.00 65.00 57.05 59.00 0.1M
2022-11-08 59.00 59.00 59.00 59.00 0.0M
2022-11-07 59.00 61.00 61.00 59.00 0.0M
2022-11-04 59.00 61.00 60.45 59.00 0.0M
2022-11-03 59.00 60.35 57.66 59.00 0.0M
2022-11-02 57.00 60.00 58.00 59.00 0.1M
2022-11-01 57.00 59.00 58.60 57.00 0.0M
2022-10-31 56.50 57.90 55.50 57.00 0.0M
2022-10-28 56.50 58.00 58.00 56.50 0.0M
2022-10-27 56.50 56.50 56.50 56.50 0.0M
2022-10-26 56.50 57.85 56.00 56.00 0.0M
2022-10-25 56.50 56.00 56.00 56.50 0.0M
2022-10-24 56.50 55.00 55.00 56.50 0.0M
2022-10-21 56.50 56.50 56.50 56.50 0.0M
2022-10-20 56.50 56.00 56.00 56.50 0.0M
2022-10-19 56.50 57.94 57.94 56.50 0.0M
2022-10-18 56.50 57.80 57.80 56.50 0.0M
2022-10-17 56.50 58.00 55.00 56.50 0.0M
2022-10-14 56.50 56.50 56.50 56.50 0.0M
2022-10-13 56.50 56.00 55.00 56.50 0.0M
2022-10-12 56.50 58.00 58.00 56.50 0.0M
2022-10-11 56.50 55.00 55.00 56.50 0.0M
2022-10-10 56.50 58.00 55.00 56.50 0.0M
2022-10-07 55.50 57.50 56.00 56.50 0.1M
2022-10-06 55.50 55.50 55.50 55.50 0.0M
2022-10-05 55.50 57.00 57.00 55.50 0.0M
2022-10-04 53.50 56.89 54.00 55.50 0.1M
2022-10-03 52.50 54.00 52.50 53.50 0.2M
2022-09-30 53.00 53.25 52.00 52.50 0.2M
2022-09-29 53.00 52.66 52.25 53.00 0.0M
2022-09-28 53.00 54.50 52.33 53.00 0.0M
2022-09-27 53.00 53.00 53.00 53.00 0.0M
2022-09-26 53.00 53.90 52.20 53.00 0.0M
2022-09-23 53.00 53.10 52.00 52.00 0.1M
2022-09-22 53.50 53.01 52.10 53.00 0.0M
2022-09-21 53.00 54.00 53.00 53.00 0.0M
2022-09-20 53.00 52.25 52.02 53.00 0.0M
2022-09-16 53.00 53.00 53.00 53.00 0.0M
2022-09-15 52.50 53.00 52.65 53.00 0.0M
2022-09-14 51.00 52.50 51.00 52.00 0.1M
2022-09-13 51.50 52.00 50.00 51.00 0.4M
2022-09-12 53.00 52.00 52.00 52.50 0.0M
2022-09-09 53.00 53.00 53.00 53.00 0.0M
2022-09-08 54.00 54.35 52.00 53.00 0.0M
2022-09-07 54.00 54.00 54.00 54.00 0.0M
2022-09-06 55.25 53.60 53.00 54.00 0.0M
2022-09-05 56.25 55.00 54.00 55.25 0.0M
2022-09-02 56.25 56.25 56.25 56.25 0.0M
2022-09-01 56.75 55.50 55.50 55.50 0.0M
2022-08-31 56.75 55.66 55.65 56.75 0.0M
2022-08-30 56.75 58.00 56.00 56.75 0.0M
2022-08-26 56.75 56.39 56.00 56.75 0.0M
2022-08-25 56.75 56.20 55.50 56.75 0.0M
2022-08-24 56.75 56.75 56.75 56.75 0.4M
2022-08-23 56.75 55.53 55.53 56.75 0.0M
2022-08-22 56.25 55.53 55.53 56.75 0.0M
2022-08-19 56.25 55.80 55.80 56.25 0.0M
2022-08-18 56.50 57.00 55.00 56.25 0.1M
2022-08-17 57.50 56.90 56.00 56.50 0.0M
2022-08-16 58.00 57.00 57.00 57.50 0.0M
2022-08-15 57.00 57.88 56.00 58.00 0.1M
2022-08-12 57.00 57.50 56.00 57.00 0.1M
2022-08-11 57.00 57.00 57.00 57.00 0.0M
2022-08-10 57.00 57.30 56.22 57.00 0.0M
2022-08-09 57.50 57.40 56.35 57.00 0.2M
2022-08-08 58.00 57.01 57.01 57.50 0.0M
2022-08-05 58.00 58.00 58.00 58.00 0.0M
2022-08-04 58.00 56.35 56.35 58.00 0.0M
2022-08-03 58.00 58.00 56.35 58.00 0.0M
2022-08-02 57.50 58.00 57.03 57.50 0.2M
2022-08-01 57.50 58.00 57.00 57.50 0.2M
2022-07-29 57.50 58.00 57.00 57.50 0.1M
2022-07-28 57.50 57.50 57.50 57.50 0.1M
2022-07-27 57.50 58.00 58.00 57.50 0.0M
2022-07-26 58.00 58.00 58.00 58.00 0.0M
2022-07-25 60.25 60.00 57.80 58.50 0.3M
2022-07-22 59.75 60.90 59.00 60.50 0.4M
2022-07-21 59.75 59.75 59.75 59.75 0.0M
2022-07-20 58.50 60.00 57.25 59.75 0.1M
2022-07-19 58.50 58.50 58.50 58.50 0.0M
2022-07-18 58.50 60.00 59.00 58.50 0.0M
2022-07-15 58.00 58.90 58.00 58.00 0.0M
2022-07-14 60.00 60.40 57.20 58.00 0.4M
2022-07-13 57.50 61.12 57.00 59.00 0.5M
2022-07-12 57.50 57.00 55.20 56.00 0.1M
2022-07-11 57.50 58.00 55.00 57.50 0.1M
2022-07-08 55.50 57.00 55.70 57.00 0.0M
2022-07-07 55.50 55.50 55.50 55.50 0.0M
2022-07-06 58.50 56.00 54.00 55.00 0.1M
2022-07-05 58.50 59.00 58.00 58.50 0.0M
2022-07-04 58.50 58.70 58.00 58.00 0.0M
2022-07-01 58.50 58.00 58.00 58.50 0.0M
2022-06-30 58.50 58.50 58.50 58.50 0.0M
2022-06-29 58.50 58.50 58.50 58.50 0.0M
2022-06-28 58.50 58.00 58.00 58.50 0.0M
2022-06-27 58.50 58.50 58.50 58.50 0.0M
2022-06-24 58.50 58.50 58.50 58.50 0.0M
2022-06-23 58.50 58.80 57.00 58.50 0.0M
2022-06-22 58.50 58.50 58.50 58.50 0.0M
2022-06-21 58.50 58.50 58.50 58.50 0.0M
2022-06-20 58.50 58.50 58.50 58.50 0.0M
2022-06-17 59.00 58.00 58.00 59.00 0.0M
2022-06-16 59.00 58.00 58.00 59.00 0.0M
2022-06-15 59.00 59.00 58.80 59.00 0.8M
2022-06-14 59.00 59.00 58.00 59.00 0.5M
2022-06-13 59.00 58.80 58.00 59.00 0.0M
2022-06-10 60.50 59.40 58.00 59.00 0.0M
2022-06-09 60.50 60.00 59.00 60.50 0.0M
2022-06-08 61.00 60.00 59.00 60.50 0.0M
2022-06-07 61.00 60.90 60.00 61.00 0.0M
2022-06-06 61.00 61.00 61.00 61.00 0.0M
2022-06-01 61.00 61.00 61.00 61.00 0.0M
2022-05-31 61.00 61.00 61.00 61.00 0.0M
2022-05-30 61.00 61.00 61.00 61.00 0.0M
2022-05-27 61.50 62.00 60.25 61.00 0.0M
2022-05-26 61.50 61.00 61.00 61.50 0.0M
2022-05-25 61.50 61.50 61.00 61.50 0.0M
2022-05-24 61.50 61.50 61.50 61.50 0.0M
2022-05-23 61.50 61.40 61.40 61.50 0.0M
2022-05-20 61.50 61.50 61.50 61.50 0.0M
2022-05-19 61.50 61.00 61.00 61.50 0.0M
2022-05-18 61.50 61.50 61.50 61.50 0.0M
2022-05-17 64.00 62.50 60.25 61.50 0.1M
2022-05-16 64.00 64.00 64.00 64.00 0.0M
2022-05-13 64.00 64.00 64.00 64.00 0.0M
2022-05-12 65.50 65.00 63.00 63.00 0.1M
2022-05-11 64.50 65.00 64.00 65.50 0.0M
2022-05-10 64.50 64.20 64.20 64.50 0.0M
2022-05-09 64.50 64.50 63.10 64.50 0.0M
2022-05-06 64.50 64.80 63.00 64.00 0.1M
2022-05-05 61.00 65.00 60.50 64.00 0.4M
2022-05-04 61.50 62.60 60.25 60.50 0.0M
2022-05-03 64.00 63.65 62.00 61.50 0.0M
2022-04-29 63.50 64.50 63.50 64.00 0.0M
2022-04-28 63.50 62.90 62.13 63.50 0.0M
2022-04-27 62.50 62.90 62.90 63.50 0.0M
2022-04-26 61.00 64.00 61.00 64.00 0.2M
2022-04-25 61.00 61.68 61.10 61.00 0.0M
2022-04-22 61.00 61.90 60.80 61.00 0.2M
2022-04-21 61.00 61.00 60.90 61.00 0.1M
2022-04-20 61.00 62.00 62.00 61.00 0.0M
2022-04-19 61.00 61.00 61.00 61.00 0.0M
2022-04-14 61.00 60.00 60.00 61.00 0.0M
2022-04-13 61.00 61.90 60.02 61.00 0.1M
2022-04-12 64.00 63.01 60.00 61.00 0.0M
2022-04-11 64.00 64.40 63.22 64.00 0.0M
2022-04-08 64.00 64.50 64.40 64.00 0.0M
2022-04-07 64.00 65.00 63.90 64.00 0.0M
2022-04-06 65.50 68.00 63.00 64.00 0.1M
2022-04-05 63.00 66.00 62.65 65.50 0.1M
2022-04-04 60.00 65.00 61.00 63.00 0.2M
2022-04-01 57.00 61.00 55.00 60.00 8.6M
2022-03-31 57.00 58.00 57.00 57.00 0.1M
2022-03-30 57.00 57.90 57.50 57.50 0.0M
2022-03-29 57.00 57.90 57.50 57.00 0.1M
2022-03-28 57.50 58.00 57.00 57.50 0.6M
2022-03-25 57.50 58.00 57.00 57.50 0.0M
2022-03-24 57.50 57.50 57.14 57.50 0.1M
2022-03-23 57.50 58.00 57.70 57.50 0.0M
2022-03-22 57.50 57.90 57.22 57.50 0.2M
2022-03-21 57.50 57.50 57.50 57.50 0.0M
2022-03-18 57.50 58.00 57.90 58.00 0.0M
2022-03-17 57.50 57.90 57.50 57.50 0.1M
2022-03-16 57.50 57.90 57.50 57.50 0.1M
2022-03-15 57.50 57.90 57.00 57.00 0.1M
2022-03-14 57.50 59.00 57.00 57.50 0.4M
2022-03-11 57.50 57.80 57.68 57.50 0.1M
2022-03-10 57.50 57.90 57.50 57.50 0.2M
2022-03-09 57.50 57.99 57.30 57.50 0.0M
2022-03-08 57.50 58.00 57.10 57.50 0.1M
2022-03-07 57.50 58.00 57.33 57.50 0.0M
2022-03-04 57.50 59.00 56.00 57.00 0.1M
2022-03-03 55.50 59.00 56.00 57.50 0.3M
2022-03-02 58.50 59.00 55.00 55.50 0.1M
2022-03-01 59.00 61.20 58.00 58.50 0.3M
2022-02-28 61.00 61.00 58.00 59.00 0.3M
2022-02-25 63.50 64.00 60.00 61.00 0.2M
2022-02-24 67.50 66.60 61.00 63.50 0.0M
2022-02-23 67.50 67.00 66.00 67.50 0.0M
2022-02-22 67.50 66.30 66.30 67.50 0.0M
2022-02-21 67.50 66.40 66.40 67.50 0.0M
2022-02-18 67.50 68.25 66.30 67.50 0.0M
2022-02-17 67.00 69.00 65.60 67.50 0.0M
2022-02-16 67.00 67.00 67.00 67.00 0.0M
2022-02-15 66.00 67.00 65.50 67.00 0.1M
2022-02-14 67.00 68.00 65.60 66.00 0.0M
2022-02-11 67.00 68.88 68.00 68.00 0.0M
2022-02-10 66.50 68.25 66.25 67.00 0.1M
2022-02-09 68.50 68.00 67.00 67.50 0.1M
2022-02-08 68.50 68.48 68.48 68.50 0.0M
2022-02-07 69.50 69.36 68.00 68.50 0.1M
2022-02-04 72.00 71.00 69.35 69.50 0.2M
2022-02-03 72.00 71.72 70.00 70.00 0.0M
2022-02-02 72.00 71.90 71.00 72.00 0.1M
2022-02-01 72.00 71.00 71.00 72.00 0.0M
2022-01-31 72.00 71.00 71.00 72.00 0.0M
2022-01-28 72.00 71.00 71.00 72.00 0.0M
2022-01-27 72.00 72.00 71.00 72.00 0.0M
2022-01-26 71.50 72.00 71.00 72.00 0.2M
2022-01-25 71.50 71.00 70.00 71.50 0.0M
2022-01-24 71.50 70.00 70.00 71.50 0.0M
2022-01-21 73.00 72.90 70.00 71.50 0.1M
2022-01-20 70.50 74.00 70.03 73.00 0.7M
2022-01-19 69.50 69.50 68.00 69.50 0.1M
2022-01-18 69.50 69.00 69.00 69.50 0.0M
2022-01-17 69.50 69.80 69.50 69.50 0.0M
2022-01-14 69.50 69.50 69.50 69.50 0.0M
2022-01-13 69.50 69.95 68.50 69.50 0.0M
2022-01-12 69.00 70.00 67.30 70.00 0.1M
2022-01-11 68.50 68.00 67.03 68.50 0.0M
2022-01-10 69.00 69.50 68.00 68.50 0.0M
2022-01-07 69.00 70.00 68.02 70.00 0.1M
2022-01-06 70.00 69.50 68.00 69.00 0.1M
2022-01-05 70.00 70.50 68.00 70.00 0.0M
2022-01-04 67.00 71.00 67.00 70.00 0.1M