GetBusy PLC

GETB
🏛️ 英国 →
68.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 67.00 67.00 66.00 67.00 0.0M
2021-12-30 67.00 68.00 66.00 67.00 0.1M
2021-12-29 67.00 67.00 63.00 67.00 0.0M
2021-12-24 67.00 66.50 66.50 67.00 0.0M
2021-12-23 67.00 68.00 66.20 67.00 0.1M
2021-12-22 67.00 66.90 66.00 67.00 0.0M
2021-12-21 67.50 69.00 65.00 67.00 0.1M
2021-12-20 69.00 68.00 68.00 67.50 0.0M
2021-12-17 69.50 68.00 68.00 69.00 0.0M
2021-12-16 69.50 69.50 69.50 69.50 0.0M
2021-12-15 69.50 69.50 69.50 69.50 0.0M
2021-12-14 69.50 70.00 70.00 69.50 0.0M
2021-12-13 69.50 68.00 68.00 69.50 0.0M
2021-12-10 69.50 70.00 70.00 69.50 0.0M
2021-12-09 69.50 69.50 69.50 69.50 0.0M
2021-12-08 69.50 69.50 69.50 69.50 0.0M
2021-12-07 69.50 70.00 70.00 69.50 0.0M
2021-12-06 69.50 70.00 68.00 69.50 0.0M
2021-12-03 69.00 71.00 68.00 69.50 0.2M
2021-12-01 69.00 71.00 68.00 69.00 0.0M
2021-11-30 69.00 69.00 68.05 69.00 0.1M
2021-11-29 69.00 68.00 68.00 69.00 0.0M
2021-11-26 69.00 68.05 66.60 69.00 0.0M
2021-11-25 69.00 68.90 68.00 68.00 0.0M
2021-11-24 69.00 68.00 68.00 68.00 0.0M
2021-11-23 69.00 68.95 67.00 67.00 0.0M
2021-11-22 69.00 69.49 69.49 69.00 0.0M
2021-11-19 69.00 69.49 68.00 69.00 0.0M
2021-11-18 69.00 68.20 68.20 69.00 0.0M
2021-11-17 69.50 69.50 67.50 69.00 0.0M
2021-11-16 65.00 70.00 65.00 69.50 0.9M
2021-11-15 65.00 65.00 65.00 65.00 0.0M
2021-11-12 65.00 66.00 65.00 65.50 0.1M
2021-11-11 65.00 66.00 64.25 65.00 0.0M
2021-11-10 65.50 66.00 65.00 65.00 0.0M
2021-11-09 65.50 66.00 65.10 65.50 0.0M
2021-11-08 65.00 66.00 65.00 66.00 0.1M
2021-11-05 65.50 66.50 64.00 65.00 0.2M
2021-11-04 67.50 68.00 64.00 65.50 0.1M
2021-11-03 67.50 67.50 67.50 67.50 0.1M
2021-11-02 67.50 68.00 67.50 67.50 0.1M
2021-11-01 67.50 68.00 68.00 67.50 0.0M
2021-10-29 67.50 68.00 67.40 67.50 0.0M
2021-10-28 67.50 68.00 68.00 67.50 0.0M
2021-10-27 67.50 68.00 67.00 67.50 0.0M
2021-10-26 67.50 68.00 67.20 67.50 0.0M
2021-10-25 66.50 68.00 65.00 67.50 0.2M
2021-10-22 66.50 67.50 65.25 66.50 0.2M
2021-10-21 66.50 67.00 65.13 66.00 0.2M
2021-10-20 66.00 66.40 65.00 65.00 0.6M
2021-10-19 66.00 68.00 65.00 66.00 0.7M
2021-10-18 66.00 67.00 65.00 66.00 0.0M
2021-10-15 67.00 67.00 65.00 67.00 0.0M
2021-10-14 66.00 67.00 65.00 67.00 0.0M
2021-10-13 66.50 68.00 66.00 67.00 0.3M
2021-10-12 67.00 68.00 66.10 67.50 0.0M
2021-10-11 67.00 69.00 66.80 68.00 0.9M
2021-10-08 68.50 69.00 66.00 67.00 0.4M
2021-10-07 68.50 69.00 68.00 68.00 0.0M
2021-10-06 69.00 70.00 68.00 68.50 0.3M
2021-10-05 69.00 69.00 69.00 69.00 0.0M
2021-10-04 72.00 71.00 68.00 69.00 0.0M
2021-10-01 72.50 72.00 71.00 72.00 0.0M
2021-09-30 72.50 72.50 72.50 72.50 0.1M
2021-09-29 72.50 72.99 72.00 72.50 0.0M
2021-09-28 73.50 74.00 72.00 73.00 0.1M
2021-09-27 73.50 73.60 73.60 73.50 0.0M
2021-09-24 73.50 74.00 72.00 73.00 0.3M
2021-09-23 73.50 73.20 72.00 73.50 0.0M
2021-09-22 74.00 75.00 72.00 72.00 0.0M
2021-09-21 74.00 73.13 73.00 73.00 0.0M
2021-09-20 78.50 77.30 72.00 73.50 0.0M
2021-09-17 78.50 78.40 78.40 78.50 0.0M
2021-09-16 78.50 78.00 77.00 77.00 0.0M
2021-09-14 78.50 78.40 78.40 78.50 0.0M
2021-09-13 78.50 80.00 78.40 78.50 0.1M
2021-09-10 77.50 79.97 78.50 78.50 0.0M
2021-09-09 81.50 80.00 75.00 77.50 0.1M
2021-09-08 81.50 84.93 80.00 81.50 0.3M
2021-09-07 81.50 84.99 80.00 81.50 0.1M
2021-09-06 81.50 85.00 85.00 81.50 0.0M
2021-09-03 81.50 81.50 81.50 81.50 0.0M
2021-09-02 81.50 84.20 78.00 81.50 0.0M
2021-09-01 81.50 84.20 84.20 81.50 0.0M
2021-08-31 81.50 80.10 80.00 81.50 0.0M
2021-08-27 81.50 81.50 81.50 81.50 0.0M
2021-08-26 81.50 81.50 81.50 81.50 0.0M
2021-08-25 81.50 81.50 81.50 81.50 0.0M
2021-08-24 81.50 81.50 81.50 81.50 0.0M
2021-08-23 81.50 81.50 81.50 81.50 0.0M
2021-08-20 81.50 81.50 81.50 81.50 0.0M
2021-08-19 81.50 81.50 80.10 81.50 0.0M
2021-08-18 81.50 84.20 81.50 81.50 0.0M
2021-08-17 81.50 80.10 80.10 81.50 0.0M
2021-08-16 81.50 81.50 81.50 81.50 0.0M
2021-08-13 81.50 84.30 79.55 81.50 0.0M
2021-08-12 81.50 84.40 79.00 81.50 0.0M
2021-08-11 81.50 83.00 83.00 81.50 0.0M
2021-08-10 81.50 83.20 82.00 81.50 0.0M
2021-08-09 81.50 83.40 81.50 82.00 0.1M
2021-08-06 81.50 82.00 82.00 81.50 0.0M
2021-08-05 82.50 82.00 79.40 81.00 0.0M
2021-08-04 82.50 83.60 80.50 82.50 0.0M
2021-08-03 82.50 83.70 80.60 82.50 0.1M
2021-08-02 82.50 82.50 82.50 82.50 0.0M
2021-07-30 82.50 83.80 80.60 82.50 0.0M
2021-07-29 82.50 84.00 80.00 82.50 0.4M
2021-07-28 84.50 84.20 72.10 82.50 0.2M
2021-07-27 84.50 86.80 86.80 84.50 0.0M
2021-07-26 84.50 82.00 82.00 84.50 0.0M
2021-07-23 84.50 86.90 86.80 84.50 0.0M
2021-07-21 80.00 85.96 83.00 84.50 0.0M
2021-07-20 79.00 84.00 81.00 83.50 0.2M
2021-07-19 82.00 83.00 80.00 82.00 0.1M
2021-07-16 86.50 85.00 81.00 83.00 0.1M
2021-07-15 86.50 87.00 87.00 86.50 0.0M
2021-07-14 87.50 85.00 83.00 85.00 0.0M
2021-07-13 87.50 88.00 85.05 87.50 0.0M
2021-07-12 87.50 88.00 88.00 87.50 0.0M
2021-07-09 87.50 89.00 88.00 87.50 0.0M
2021-07-08 94.00 90.00 88.00 88.00 0.0M
2021-07-07 94.00 96.00 94.00 94.00 0.0M
2021-07-06 95.50 99.00 91.20 94.00 0.0M
2021-07-05 91.00 96.33 90.00 95.50 0.1M
2021-07-02 88.00 93.90 88.00 89.00 0.5M
2021-07-01 88.00 87.00 87.00 88.00 0.0M
2021-06-30 88.00 88.00 88.00 88.00 0.0M
2021-06-29 87.50 88.95 86.50 86.50 0.0M
2021-06-28 86.50 88.80 85.50 86.50 0.1M
2021-06-25 86.50 88.00 88.00 86.50 0.0M
2021-06-24 89.00 88.00 85.00 86.50 0.0M
2021-06-23 90.50 89.50 88.00 89.00 0.0M
2021-06-22 91.50 91.50 91.50 91.50 0.0M
2021-06-21 91.50 88.00 88.00 91.50 0.0M
2021-06-18 91.50 92.00 88.00 92.00 0.0M
2021-06-17 91.50 93.70 93.70 91.50 0.0M
2021-06-16 91.50 93.00 93.00 91.50 0.0M
2021-06-15 91.50 93.70 91.50 93.00 0.6M
2021-06-14 91.50 91.10 88.07 91.50 0.0M
2021-06-11 91.50 91.50 91.50 91.50 0.0M
2021-06-10 91.50 91.50 91.50 91.50 0.0M
2021-06-09 91.50 91.50 91.50 91.50 0.0M
2021-06-08 91.50 94.30 94.30 91.50 0.0M
2021-06-07 91.50 95.00 91.10 91.50 0.0M
2021-06-04 91.50 91.50 91.50 91.50 0.0M
2021-06-03 91.50 91.50 91.50 91.50 0.0M
2021-06-02 91.50 92.00 90.00 90.00 0.0M
2021-06-01 92.50 92.25 92.25 91.50 0.0M
2021-05-28 92.50 94.50 94.50 92.50 0.0M
2021-05-26 90.00 94.30 91.00 92.50 0.0M
2021-05-25 90.00 90.00 90.00 90.00 0.0M
2021-05-24 90.00 90.00 90.00 90.00 0.0M
2021-05-21 90.00 91.00 91.00 90.00 0.0M
2021-05-20 90.00 89.99 89.99 90.00 0.0M
2021-05-19 90.00 91.50 91.50 90.00 0.0M
2021-05-17 89.00 90.00 88.00 90.00 0.0M
2021-05-14 91.00 90.02 87.00 89.00 0.0M
2021-05-13 95.50 92.00 91.70 91.00 0.0M
2021-05-12 95.50 92.00 92.00 92.00 0.0M
2021-05-11 98.50 95.10 95.00 95.50 0.0M
2021-05-10 98.50 96.00 93.00 96.00 0.1M
2021-05-07 98.50 99.00 95.00 98.50 0.0M
2021-05-06 98.50 102.00 97.00 98.50 0.2M
2021-05-05 97.50 95.75 95.05 97.50 0.0M
2021-05-04 97.50 97.50 97.50 97.50 0.0M
2021-04-30 97.50 96.00 95.75 97.50 0.0M
2021-04-29 97.50 99.50 96.00 97.50 0.0M
2021-04-27 97.50 97.50 96.00 97.50 0.0M
2021-04-26 97.50 99.00 96.00 97.50 0.0M
2021-04-23 97.50 96.00 95.00 97.50 0.0M
2021-04-22 97.50 99.00 99.00 97.50 0.0M
2021-04-20 97.50 99.00 98.00 97.50 0.0M
2021-04-19 96.00 98.00 95.50 97.50 0.1M
2021-04-16 96.00 97.00 95.50 96.00 0.2M
2021-04-14 96.00 95.60 95.60 96.00 0.0M
2021-04-13 96.00 95.00 95.00 96.00 0.0M
2021-04-12 96.00 96.90 96.90 96.00 0.0M
2021-04-09 97.50 97.50 96.90 96.00 0.2M
2021-04-08 98.50 98.00 97.00 97.50 0.0M
2021-04-07 98.50 99.25 97.00 98.50 0.0M
2021-04-06 97.50 99.40 96.00 98.50 0.0M
2021-04-01 99.50 100.25 97.50 100.00 0.0M
2021-03-31 99.50 99.00 99.00 99.00 0.0M
2021-03-30 99.50 101.75 97.00 99.50 0.0M
2021-03-29 99.50 99.50 99.50 99.50 0.0M
2021-03-26 99.50 99.50 99.50 99.50 0.0M
2021-03-25 99.50 99.00 97.50 99.50 0.0M
2021-03-24 99.50 100.90 99.00 99.00 0.0M
2021-03-23 99.50 101.00 101.00 99.50 0.0M
2021-03-22 99.50 97.05 97.05 99.50 0.0M
2021-03-19 97.50 99.50 96.00 99.50 0.3M
2021-03-18 97.50 100.00 95.75 97.50 0.0M
2021-03-17 97.50 100.00 96.00 97.50 0.0M
2021-03-16 97.50 97.50 97.50 97.50 0.0M
2021-03-15 97.50 97.50 97.50 97.50 0.0M
2021-03-12 97.50 100.00 97.00 97.50 0.0M
2021-03-11 96.00 100.00 96.00 97.50 0.0M
2021-03-10 99.00 101.00 95.00 99.00 0.1M
2021-03-09 101.00 100.00 95.00 98.00 0.0M
2021-03-08 106.50 105.03 98.20 101.50 0.0M
2021-03-05 106.50 107.00 105.00 105.00 0.0M
2021-03-04 106.50 110.00 107.00 110.00 0.0M
2021-03-03 106.50 112.00 104.00 107.00 0.1M
2021-03-02 103.00 108.00 106.00 108.00 0.0M
2021-03-01 103.00 109.00 106.00 109.00 0.0M
2021-02-26 106.00 110.00 100.10 103.00 0.0M
2021-02-25 96.50 110.00 100.00 108.00 0.0M
2021-02-24 94.00 100.00 93.40 96.50 0.0M
2021-02-23 94.00 97.00 94.00 94.00 0.0M
2021-02-22 96.50 97.00 92.00 94.00 0.0M
2021-02-19 96.50 100.00 94.40 97.00 0.0M
2021-02-18 91.00 100.00 92.00 96.50 0.0M
2021-02-17 91.00 92.00 90.00 91.00 0.0M
2021-02-16 91.00 92.00 91.00 91.00 0.0M
2021-02-15 91.00 92.00 90.00 90.50 0.0M
2021-02-12 91.00 94.00 91.00 91.00 0.0M
2021-02-11 94.00 94.00 90.00 94.00 0.0M
2021-02-10 95.50 93.85 93.85 94.00 0.0M
2021-02-09 95.50 94.00 93.85 94.00 0.0M
2021-02-08 95.50 93.85 93.50 95.50 0.0M
2021-02-05 95.50 95.50 95.50 95.50 0.0M
2021-02-04 95.50 97.11 95.00 95.50 0.0M
2021-02-03 95.50 100.00 93.00 95.50 0.0M
2021-02-02 96.50 100.00 95.70 95.50 0.0M
2021-02-01 96.50 98.00 95.60 96.50 0.0M
2021-01-29 96.50 98.00 98.00 96.50 0.0M
2021-01-28 96.50 98.00 95.00 96.50 0.0M
2021-01-26 99.00 101.00 95.00 96.50 0.0M
2021-01-25 99.00 100.50 97.00 97.00 0.0M
2021-01-22 104.50 106.00 99.00 99.00 0.1M
2021-01-21 92.50 107.00 92.25 104.50 0.1M
2021-01-20 85.50 96.00 86.90 94.00 0.1M
2021-01-19 83.50 86.50 86.50 83.50 0.0M
2021-01-18 83.50 87.00 82.00 83.50 0.0M
2021-01-15 80.50 87.00 80.00 83.50 0.0M
2021-01-13 80.50 78.05 78.00 78.00 0.0M
2021-01-11 80.50 80.50 78.50 80.50 0.0M
2021-01-08 80.50 80.00 78.05 80.50 0.0M
2021-01-06 80.50 80.50 80.50 80.50 0.0M
2021-01-05 79.50 82.00 77.05 80.50 0.0M
2021-01-04 79.50 78.10 78.00 79.50 0.0M