LSE - Delayed Quote GBp
GetBusy plc (GETB.L)
48.00
+1.00
+(2.13%)
At close: May 9 at 8:00:12 AM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 48.00 | 47.00 | 47.00 | 48.00 | 48.00 | 10,000 |
| May 8, 2025 | 49.00 | 49.00 | 46.97 | 47.00 | 47.00 | 31,002 |
| May 7, 2025 | 49.00 | 49.25 | 48.00 | 49.00 | 49.00 | 184,112 |
| May 6, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 20,495 |
| May 2, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 11,000 |
| May 1, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 20,701 |
| Apr 30, 2025 | 46.00 | 50.00 | 48.00 | 48.00 | 48.00 | 51,004 |
| Apr 29, 2025 | 44.20 | 47.00 | 43.51 | 45.00 | 45.00 | 141,406 |
| Apr 28, 2025 | 44.20 | 47.00 | 43.40 | 44.20 | 44.20 | 161,459 |
| Apr 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Apr 24, 2025 | 44.20 | 45.00 | 43.40 | 44.20 | 44.20 | 4 |
| Apr 23, 2025 | 44.20 | 45.00 | 43.40 | 44.20 | 44.20 | 5 |
| Apr 22, 2025 | 44.20 | 44.20 | 43.40 | 44.20 | 44.20 | 10,001 |
| Apr 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Apr 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 13,000 |
| Apr 15, 2025 | 46.00 | 44.00 | 44.00 | 44.20 | 44.20 | 13,000 |
| Apr 14, 2025 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | 38,220 |
| Apr 11, 2025 | 46.00 | 48.00 | 44.20 | 48.00 | 48.00 | 33,000 |
| Apr 10, 2025 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 22,131 |
| Apr 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 8, 2025 | 46.00 | 48.00 | 47.50 | 46.00 | 46.00 | 12,326 |
| Apr 7, 2025 | 46.50 | 46.50 | 45.00 | 46.00 | 46.00 | 61,000 |
| Apr 4, 2025 | 47.50 | 49.80 | 47.50 | 48.00 | 48.00 | 6,006 |
| Apr 3, 2025 | 50.00 | 52.00 | 45.90 | 48.00 | 48.00 | 56,008 |
| Apr 2, 2025 | 51.50 | 52.00 | 50.00 | 50.00 | 50.00 | 19,512 |
| Apr 1, 2025 | 53.50 | 55.00 | 50.00 | 52.00 | 52.00 | 104,091 |
| Mar 31, 2025 | 53.50 | 53.00 | 52.00 | 53.50 | 53.50 | 25,998 |
| Mar 28, 2025 | 53.50 | 53.22 | 53.10 | 53.50 | 53.50 | 40,000 |
| Mar 27, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | 86,301 |
| Mar 26, 2025 | 53.50 | 55.50 | 52.00 | 53.50 | 53.50 | 131,095 |
| Mar 25, 2025 | 50.00 | 54.00 | 49.00 | 53.50 | 53.50 | 160,100 |
| Mar 24, 2025 | 52.50 | 52.00 | 48.00 | 49.50 | 49.50 | 209,341 |
| Mar 21, 2025 | 53.50 | 56.00 | 50.00 | 53.50 | 53.50 | 30,014 |
| Mar 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 162 |
| Mar 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 6 |
| Mar 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 14, 2025 | 53.50 | 56.00 | 56.00 | 53.50 | 53.50 | 2 |
| Mar 13, 2025 | 53.50 | 54.00 | 54.00 | 53.50 | 53.50 | 175 |
| Mar 12, 2025 | 53.50 | 54.70 | 51.50 | 53.50 | 53.50 | 7,166 |
| Mar 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 7, 2025 | 53.50 | 54.00 | 54.00 | 53.50 | 53.50 | 3,300 |
| Mar 6, 2025 | 53.50 | 53.00 | 51.50 | 53.00 | 53.00 | 13,000 |
| Mar 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 3, 2025 | 53.50 | 53.00 | 51.50 | 53.50 | 53.50 | 6,610 |
| Feb 28, 2025 | 53.50 | 53.50 | 51.50 | 53.50 | 53.50 | 14,962 |
| Feb 27, 2025 | 53.50 | 53.90 | 53.00 | 53.50 | 53.50 | 8,000 |
| Feb 26, 2025 | 53.50 | 54.50 | 53.00 | 53.50 | 53.50 | 6,499 |
| Feb 25, 2025 | 54.00 | 55.00 | 52.15 | 53.50 | 53.50 | 25,000 |
| Feb 24, 2025 | 54.00 | 52.15 | 52.15 | 54.00 | 54.00 | 2,500 |
| Feb 21, 2025 | 54.00 | 52.40 | 52.40 | 54.00 | 54.00 | 71 |
| Feb 20, 2025 | 54.00 | 53.00 | 52.12 | 54.00 | 54.00 | 30,000 |
| Feb 19, 2025 | 54.00 | 53.90 | 52.08 | 54.00 | 54.00 | 30,000 |
| Feb 18, 2025 | 54.00 | 52.50 | 52.08 | 54.00 | 54.00 | 10,000 |
| Feb 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 14, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 35,467 |
| Feb 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6,035 |
| Feb 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 82,800 |
| Feb 10, 2025 | 54.00 | 54.00 | 52.25 | 54.00 | 54.00 | 40,200 |
| Feb 7, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 20,000 |
| Feb 6, 2025 | 54.00 | 55.50 | 52.00 | 54.00 | 54.00 | 6,761 |
| Feb 5, 2025 | 54.50 | 54.10 | 54.10 | 54.50 | 54.50 | 3,000 |
| Feb 4, 2025 | 54.50 | 54.10 | 54.10 | 54.50 | 54.50 | 1,900 |
| Feb 3, 2025 | 54.50 | 55.50 | 55.50 | 54.50 | 54.50 | 80 |
| Jan 31, 2025 | 54.50 | 53.80 | 53.80 | 54.50 | 54.50 | 872 |
| Jan 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 29, 2025 | 53.50 | 56.00 | 53.70 | 54.50 | 54.50 | 35,963 |
| Jan 28, 2025 | 53.00 | 54.00 | 52.00 | 53.50 | 53.50 | 13,415 |
| Jan 27, 2025 | 53.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3,542 |
| Jan 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 23, 2025 | 54.50 | 56.00 | 52.10 | 53.00 | 53.00 | 394,896 |
| Jan 22, 2025 | 54.00 | 54.20 | 52.28 | 54.00 | 54.00 | 3,900 |
| Jan 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 20, 2025 | 54.00 | 52.40 | 52.00 | 54.00 | 54.00 | 13,343 |
| Jan 17, 2025 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 15,200 |
| Jan 16, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 16,000 |
| Jan 15, 2025 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 82,500 |
| Jan 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 13, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 27,000 |
| Jan 10, 2025 | 54.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5,897 |
| Jan 9, 2025 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 102,583 |
| Jan 8, 2025 | 53.50 | 52.00 | 52.00 | 53.00 | 53.00 | 4,770 |
| Jan 7, 2025 | 56.50 | 55.75 | 53.00 | 53.50 | 53.50 | 60,246 |
| Jan 6, 2025 | 57.50 | 58.67 | 55.00 | 55.00 | 55.00 | 40,037 |
| Jan 3, 2025 | 57.50 | 59.00 | 57.50 | 57.50 | 57.50 | 101 |
| Jan 2, 2025 | 57.50 | 58.50 | 56.00 | 58.50 | 58.50 | 5,100 |
| Dec 31, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Dec 30, 2024 | 57.50 | 59.50 | 58.01 | 57.50 | 57.50 | 16,824 |
| Dec 27, 2024 | 57.50 | 56.06 | 56.06 | 57.50 | 57.50 | 1,000 |
| Dec 24, 2024 | 57.50 | 59.00 | 59.00 | 57.50 | 57.50 | 583 |
| Dec 23, 2024 | 57.50 | 59.00 | 59.00 | 59.00 | 59.00 | 12 |
| Dec 20, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 5,491 |
| Dec 19, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 910 |
| Dec 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 17, 2024 | 57.00 | 57.28 | 57.28 | 57.00 | 57.00 | 2,000 |
| Dec 16, 2024 | 57.00 | 56.50 | 56.00 | 57.00 | 57.00 | 34,710 |
| Dec 13, 2024 | 57.50 | 56.45 | 56.00 | 57.00 | 57.00 | 109,097 |
| Dec 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Dec 11, 2024 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 126,914 |
| Dec 10, 2024 | 59.50 | 62.00 | 57.00 | 57.00 | 57.00 | 24,766 |
| Dec 9, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Dec 6, 2024 | 59.50 | 62.00 | 60.00 | 59.50 | 59.50 | 4,335 |
| Dec 5, 2024 | 59.50 | 57.00 | 57.00 | 59.50 | 59.50 | 10,000 |
| Dec 4, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Dec 3, 2024 | 59.50 | 60.50 | 57.25 | 59.50 | 59.50 | 15,472 |
| Dec 2, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 10,000 |
| Nov 29, 2024 | 59.50 | 62.00 | 60.00 | 59.50 | 59.50 | 27,999 |
| Nov 28, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,400 |
| Nov 27, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Nov 26, 2024 | 59.50 | 62.00 | 60.50 | 59.50 | 59.50 | 2,055 |
| Nov 25, 2024 | 59.50 | 60.25 | 60.25 | 59.50 | 59.50 | 3,000 |
| Nov 22, 2024 | 59.50 | 62.00 | 59.70 | 59.50 | 59.50 | 13,237 |
| Nov 21, 2024 | 59.50 | 62.00 | 60.50 | 59.50 | 59.50 | 2,255 |
| Nov 20, 2024 | 59.50 | 62.00 | 60.50 | 59.50 | 59.50 | 2,034 |
| Nov 19, 2024 | 59.50 | 62.00 | 60.60 | 59.50 | 59.50 | 1,671 |
| Nov 18, 2024 | 59.50 | 62.00 | 58.50 | 62.00 | 62.00 | 42,438 |
| Nov 15, 2024 | 59.50 | 62.00 | 58.25 | 62.00 | 62.00 | 21,901 |
| Nov 14, 2024 | 59.50 | 62.00 | 58.25 | 59.50 | 59.50 | 2,554 |
| Nov 13, 2024 | 59.50 | 58.30 | 58.30 | 59.50 | 59.50 | 5,000 |
| Nov 12, 2024 | 59.50 | 60.25 | 58.25 | 59.50 | 59.50 | 21,965 |
| Nov 11, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Nov 8, 2024 | 59.50 | 59.50 | 58.71 | 59.50 | 59.50 | 350,695 |
| Nov 7, 2024 | 59.50 | 62.00 | 58.50 | 58.50 | 58.50 | 36,923 |
| Nov 6, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Nov 5, 2024 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | 18,543 |
| Nov 4, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Nov 1, 2024 | 59.50 | 61.50 | 60.00 | 59.50 | 59.50 | 19,500 |
| Oct 31, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Oct 30, 2024 | 59.50 | 62.00 | 58.69 | 59.50 | 59.50 | 10,003 |
| Oct 29, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Oct 28, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Oct 25, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3,965 |
| Oct 24, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Oct 23, 2024 | 59.00 | 60.00 | 60.00 | 59.50 | 59.50 | 5,200 |
| Oct 22, 2024 | 56.50 | 59.00 | 57.00 | 59.00 | 59.00 | 16,224 |
| Oct 21, 2024 | 56.50 | 58.00 | 56.50 | 56.50 | 56.50 | 25,498 |
| Oct 18, 2024 | 56.00 | 56.95 | 56.90 | 56.50 | 56.50 | 10,651 |
| Oct 17, 2024 | 56.00 | 55.10 | 55.10 | 56.00 | 56.00 | 300 |
| Oct 16, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 420 |
| Oct 15, 2024 | 55.00 | 56.80 | 54.25 | 56.00 | 56.00 | 26,857 |
| Oct 14, 2024 | 54.75 | 56.50 | 56.50 | 55.00 | 55.00 | 5,999 |
| Oct 11, 2024 | 54.75 | 57.00 | 57.00 | 54.75 | 54.75 | 61 |
| Oct 10, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Oct 9, 2024 | 54.25 | 57.00 | 56.00 | 56.00 | 56.00 | 15,491 |
| Oct 8, 2024 | 52.50 | 53.00 | 53.00 | 54.25 | 54.25 | 21,000 |
| Oct 7, 2024 | 52.50 | 53.00 | 52.10 | 53.00 | 53.00 | 18,661 |
| Oct 4, 2024 | 52.50 | 53.00 | 53.00 | 53.00 | 53.00 | 33 |
| Oct 3, 2024 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | 11,055 |
| Oct 2, 2024 | 52.50 | 52.10 | 52.00 | 52.50 | 52.50 | 168 |
| Oct 1, 2024 | 52.00 | 53.00 | 52.70 | 52.50 | 52.50 | 10,192 |
| Sep 30, 2024 | 52.00 | 53.00 | 52.89 | 52.00 | 52.00 | 5,502 |
| Sep 27, 2024 | 54.00 | 53.00 | 51.02 | 53.00 | 53.00 | 91,768 |
| Sep 26, 2024 | 55.50 | 56.00 | 53.00 | 54.00 | 54.00 | 45,000 |
| Sep 25, 2024 | 56.00 | 55.70 | 55.00 | 55.50 | 55.50 | 10,000 |
| Sep 24, 2024 | 56.00 | 56.50 | 56.50 | 56.00 | 56.00 | 5,000 |
| Sep 23, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Sep 20, 2024 | 56.00 | 56.50 | 56.50 | 56.00 | 56.00 | 8,849 |
| Sep 19, 2024 | 56.00 | 56.70 | 55.13 | 56.00 | 56.00 | 86,989 |
| Sep 18, 2024 | 58.00 | 58.90 | 57.00 | 56.00 | 56.00 | 23,667 |
| Sep 17, 2024 | 58.00 | 57.04 | 57.04 | 58.00 | 58.00 | 4,390 |
| Sep 16, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 42,558 |
| Sep 13, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 104,662 |
| Sep 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Sep 11, 2024 | 58.50 | 59.00 | 57.22 | 58.00 | 58.00 | 11,521 |
| Sep 10, 2024 | 58.50 | 60.00 | 57.22 | 58.50 | 58.50 | 29,550 |
| Sep 9, 2024 | 59.00 | 60.00 | 58.00 | 58.50 | 58.50 | 46,266 |
| Sep 6, 2024 | 59.50 | 59.39 | 57.13 | 59.00 | 59.00 | 9,030 |
| Sep 5, 2024 | 59.50 | 59.69 | 58.00 | 59.50 | 59.50 | 47,176 |
| Sep 4, 2024 | 59.50 | 59.85 | 57.00 | 57.00 | 57.00 | 71,896 |
| Sep 3, 2024 | 69.50 | 68.15 | 57.00 | 60.00 | 60.00 | 625,981 |
| Sep 2, 2024 | 69.50 | 70.90 | 69.00 | 69.50 | 69.50 | 4,875 |
| Aug 30, 2024 | 69.50 | 70.75 | 70.75 | 69.50 | 69.50 | 34,754 |
| Aug 29, 2024 | 69.00 | 71.00 | 70.49 | 69.50 | 69.50 | 29,354 |
| Aug 28, 2024 | 69.00 | 70.50 | 70.00 | 70.00 | 70.00 | 2,417 |
| Aug 27, 2024 | 68.00 | 71.00 | 68.60 | 69.00 | 69.00 | 50,487 |
| Aug 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 22, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 21, 2024 | 68.00 | 69.92 | 67.10 | 68.00 | 68.00 | 6,120 |
| Aug 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 16, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4,700 |
| Aug 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 13, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 12, 2024 | 68.00 | 67.00 | 67.00 | 68.00 | 68.00 | 7,000 |
| Aug 9, 2024 | 68.00 | 69.00 | 69.00 | 68.00 | 68.00 | 6,429 |
| Aug 8, 2024 | 68.00 | 69.60 | 69.00 | 68.00 | 68.00 | 15,500 |
| Aug 7, 2024 | 68.00 | 70.00 | 66.60 | 68.00 | 68.00 | 11,037 |
| Aug 6, 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 2,000 |
| Aug 5, 2024 | 69.50 | 71.00 | 67.00 | 68.00 | 68.00 | 41,799 |
| Aug 2, 2024 | 71.50 | 70.60 | 68.16 | 69.50 | 69.50 | 98,055 |
| Aug 1, 2024 | 71.50 | 71.50 | 70.60 | 71.50 | 71.50 | 68,340 |
| Jul 31, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 40,758 |
| Jul 30, 2024 | 71.00 | 70.60 | 70.60 | 71.00 | 71.00 | 10,000 |
| Jul 29, 2024 | 71.00 | 70.60 | 70.00 | 70.00 | 70.00 | 52,163 |
| Jul 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jul 25, 2024 | 71.00 | 70.90 | 70.50 | 70.50 | 70.50 | 23,578 |
| Jul 24, 2024 | 71.00 | 70.60 | 70.60 | 71.00 | 71.00 | 17,012 |
| Jul 23, 2024 | 72.00 | 71.55 | 71.05 | 71.00 | 71.00 | 40,039 |
| Jul 22, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 48,461 |
| Jul 19, 2024 | 71.50 | 72.00 | 72.00 | 72.00 | 72.00 | 1,500 |
| Jul 18, 2024 | 71.50 | 73.00 | 70.00 | 72.00 | 72.00 | 16,041 |
| Jul 17, 2024 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 19,200 |
| Jul 16, 2024 | 71.50 | 71.30 | 71.30 | 71.50 | 71.50 | 350 |
| Jul 15, 2024 | 71.50 | 70.15 | 70.00 | 71.50 | 71.50 | 74,848 |
| Jul 12, 2024 | 71.50 | 70.50 | 70.00 | 71.50 | 71.50 | 5,269 |
| Jul 11, 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 14,245 |
| Jul 10, 2024 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | 644 |
| Jul 9, 2024 | 70.00 | 73.00 | 70.00 | 71.50 | 71.50 | 34,994 |
| Jul 8, 2024 | 70.00 | 71.00 | 67.50 | 68.00 | 68.00 | 24,523 |
| Jul 5, 2024 | 70.50 | 73.50 | 69.00 | 73.50 | 73.50 | 49,400 |
| Jul 4, 2024 | 70.50 | 72.00 | 72.00 | 70.50 | 70.50 | 163 |
| Jul 3, 2024 | 70.50 | 71.30 | 70.20 | 70.50 | 70.50 | 13,000 |
| Jul 2, 2024 | 70.50 | 71.30 | 69.00 | 70.50 | 70.50 | 1,345 |
| Jul 1, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jun 28, 2024 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 16 |
| Jun 27, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jun 26, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jun 25, 2024 | 70.50 | 69.22 | 69.22 | 70.50 | 70.50 | 28,904 |
| Jun 24, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jun 21, 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 1,167 |
| Jun 20, 2024 | 69.50 | 72.00 | 69.00 | 70.50 | 70.50 | 30,003 |
| Jun 19, 2024 | 69.50 | 70.00 | 70.00 | 69.50 | 69.50 | 5,037 |
| Jun 18, 2024 | 68.50 | 70.00 | 69.00 | 69.00 | 69.00 | 20,102 |
| Jun 17, 2024 | 69.00 | 68.80 | 68.80 | 68.50 | 68.50 | 27,500 |
| Jun 14, 2024 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 30,000 |
| Jun 13, 2024 | 70.00 | 69.61 | 69.00 | 69.00 | 69.00 | 20,000 |
| Jun 12, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 14,558 |
| Jun 11, 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 6,050 |
| Jun 10, 2024 | 70.50 | 70.00 | 69.00 | 70.00 | 70.00 | 78,778 |
| Jun 7, 2024 | 70.50 | 71.00 | 69.88 | 70.50 | 70.50 | 14,155 |
| Jun 6, 2024 | 70.50 | 72.00 | 69.88 | 70.50 | 70.50 | 12,888 |
| Jun 5, 2024 | 70.50 | 72.00 | 69.20 | 70.50 | 70.50 | 117,585 |
| Jun 4, 2024 | 67.00 | 71.00 | 67.56 | 69.50 | 69.50 | 98,031 |
| Jun 3, 2024 | 65.00 | 68.88 | 65.50 | 67.00 | 67.00 | 94,574 |
| May 31, 2024 | 65.00 | 65.98 | 65.10 | 65.00 | 65.00 | 20,000 |
| May 30, 2024 | 65.00 | 66.00 | 64.60 | 65.00 | 65.00 | 81,208 |
| May 29, 2024 | 65.00 | 67.00 | 64.70 | 67.00 | 67.00 | 25,002 |
| May 28, 2024 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 21,780 |
| May 24, 2024 | 65.00 | 66.20 | 65.45 | 65.00 | 65.00 | 31,126 |
| May 23, 2024 | 65.00 | 64.55 | 64.25 | 65.00 | 65.00 | 88,736 |
| May 22, 2024 | 65.00 | 65.40 | 64.00 | 65.00 | 65.00 | 18,000 |
| May 21, 2024 | 69.50 | 70.00 | 64.50 | 65.00 | 65.00 | 207,830 |
| May 20, 2024 | 68.00 | 70.00 | 68.25 | 70.00 | 70.00 | 46,464 |
| May 17, 2024 | 68.00 | 69.00 | 67.56 | 68.00 | 68.00 | 22,017 |
| May 16, 2024 | 68.00 | 69.00 | 69.00 | 68.00 | 68.00 | 11,698 |
| May 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| May 14, 2024 | 68.00 | 69.00 | 69.00 | 68.00 | 68.00 | 3,350 |
| May 13, 2024 | 68.00 | 69.00 | 68.80 | 68.00 | 68.00 | 8,387 |
| May 10, 2024 | 66.50 | 67.04 | 66.99 | 68.00 | 68.00 | 30,864 |
| May 9, 2024 | 66.50 | 67.00 | 66.70 | 67.00 | 67.00 | 11,136 |
Related Tickers
300634.SZ Richinfo Technology Co., Ltd.
25.79
-4.06%
149A.T THINCA CO LTD
1,057.00
-2.85%
241A.T ROXX INC
1,050.00
+1.25%
4019.T Stmn, Inc.
1,022.00
+3.97%
IRSX.JK PT Aviana Sinar Abadi Tbk
25.00
-7.41%
3823.T THE WHY HOW DO COMPANY, Inc.
116.00
+3.57%
002123.SZ Montnets Cloud Technology Group Co., Ltd.
14.36
-3.95%
4165.T PLAID,Inc.
1,131.00
+2.17%
163730.KQ Finger, Inc.
12,030.00
-3.06%
LEMON.HE Lemonsoft Oyj
6.16
+1.65%