Silver Bullet Data Services Group PLC (SBDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:54PM BST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 87.50 | 88.50 | 88.50 | 87.50 | 87.50 | 20,000 |
| 04 Aug 2022 | 87.50 | 88.40 | 88.40 | 87.50 | 87.50 | 5 |
| 03 Aug 2022 | 90.00 | 85.20 | 85.10 | 87.50 | 87.50 | 7,825 |
| 02 Aug 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 01 Aug 2022 | 90.00 | 85.10 | 85.10 | 90.00 | 90.00 | 76 |
| 29 July 2022 | 90.00 | 91.90 | 91.90 | 90.00 | 90.00 | 3,200 |
| 28 July 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 27 July 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 26 July 2022 | 92.50 | 91.15 | 90.50 | 92.50 | 92.50 | 12,250 |
| 25 July 2022 | 92.50 | 91.95 | 91.95 | 92.50 | 92.50 | 5,500 |
| 22 July 2022 | 95.00 | 85.50 | 85.50 | 92.50 | 92.50 | 2,340 |
| 21 July 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 20 July 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 19 July 2022 | 95.00 | 91.95 | 90.00 | 95.00 | 95.00 | 2,810 |
| 18 July 2022 | 95.00 | 92.40 | 90.10 | 95.00 | 95.00 | 771 |
| 15 July 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 14 July 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 13 July 2022 | 95.00 | 93.00 | 90.00 | 95.00 | 95.00 | 42,419 |
| 12 July 2022 | 95.00 | 94.32 | 90.50 | 95.00 | 95.00 | 25,050 |
| 11 July 2022 | 95.00 | 90.14 | 90.00 | 95.00 | 95.00 | 44,402 |
| 08 July 2022 | 95.00 | 100.00 | 98.00 | 95.00 | 95.00 | 102 |
| 07 July 2022 | 95.00 | 94.32 | 94.32 | 95.00 | 95.00 | 101 |
| 06 July 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 05 July 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 04 July 2022 | 92.50 | 93.00 | 93.00 | 95.00 | 95.00 | 5,000 |
| 01 July 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 30 June 2022 | 95.00 | 95.00 | 90.10 | 92.50 | 92.50 | 971 |
| 29 June 2022 | 95.00 | 94.90 | 90.00 | 95.00 | 95.00 | 20,354 |
| 28 June 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 27 June 2022 | 95.00 | 94.90 | 94.90 | 95.00 | 95.00 | 10 |
| 24 June 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 23 June 2022 | 95.00 | 98.00 | 98.00 | 98.00 | 98.00 | 864 |
| 22 June 2022 | 92.50 | 95.00 | 92.50 | 95.00 | 95.00 | 20,000 |
| 21 June 2022 | 92.50 | 100.00 | 92.49 | 92.50 | 92.50 | 232,906 |
| 20 June 2022 | 92.50 | 92.90 | 92.90 | 92.50 | 92.50 | 200 |
| 17 June 2022 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 15,000 |
| 16 June 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 15 June 2022 | 97.50 | 90.00 | 90.00 | 92.50 | 92.50 | 1,845 |
| 14 June 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 13 June 2022 | 102.50 | 100.00 | 95.00 | 97.50 | 97.50 | 6,116 |
| 10 June 2022 | 97.50 | 99.00 | 95.00 | 97.50 | 97.50 | 3,317 |
| 09 June 2022 | 102.50 | 100.00 | 99.00 | 97.50 | 97.50 | 2,596 |
| 08 June 2022 | 102.50 | 101.30 | 101.11 | 102.50 | 102.50 | 8,000 |
| 07 June 2022 | 102.50 | 101.40 | 100.00 | 102.50 | 102.50 | 2,155 |
| 06 June 2022 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 01 June 2022 | 102.50 | 103.20 | 100.05 | 102.50 | 102.50 | 7,268 |
| 31 May 2022 | 142.50 | 145.00 | 140.00 | 140.00 | 140.00 | 1,003 |
| 30 May 2022 | 145.00 | 140.10 | 140.10 | 142.50 | 142.50 | 31 |
| 27 May 2022 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 352 |
| 26 May 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 25 May 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 24 May 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 23 May 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 20 May 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 19 May 2022 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - |
| 18 May 2022 | 1.48 | 1.40 | 1.40 | 1.48 | 1.48 | 2,873 |
| 17 May 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 16 May 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 13 May 2022 | 155.00 | 150.10 | 145.00 | 147.50 | 147.50 | 4,023 |
| 12 May 2022 | 155.00 | 158.40 | 158.00 | 155.00 | 155.00 | 3,888 |
| 11 May 2022 | 165.00 | 160.10 | 155.00 | 155.00 | 155.00 | 5,825 |
| 10 May 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 09 May 2022 | 167.50 | 165.00 | 165.00 | 165.00 | 165.00 | 1,000 |
| 06 May 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 292 |
| 05 May 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 1,179 |
| 04 May 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 03 May 2022 | 167.50 | 166.75 | 166.75 | 167.50 | 167.50 | 179 |
| 29 Apr 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 1,000 |
| 28 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 27 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 26 Apr 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 466 |
| 25 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 22 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 24 |
| 21 Apr 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 20 Apr 2022 | 167.50 | 165.13 | 165.00 | 167.50 | 167.50 | 21,555 |
| 19 Apr 2022 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 50,000 |
| 14 Apr 2022 | 170.00 | 169.75 | 165.00 | 167.50 | 167.50 | 16,735 |
| 13 Apr 2022 | 170.00 | 173.40 | 166.00 | 170.00 | 170.00 | 3,111 |
| 12 Apr 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 11 Apr 2022 | 170.00 | 165.75 | 165.00 | 170.00 | 170.00 | 8,300 |
| 08 Apr 2022 | 173.50 | 170.10 | 170.05 | 170.00 | 170.00 | 7,500 |
| 07 Apr 2022 | 173.50 | 177.00 | 177.00 | 173.50 | 173.50 | 968 |
| 06 Apr 2022 | 177.50 | 175.10 | 171.60 | 173.50 | 173.50 | 4,417 |
| 05 Apr 2022 | 180.00 | 178.95 | 175.00 | 177.50 | 177.50 | 50,500 |
| 04 Apr 2022 | 182.50 | 184.00 | 175.00 | 180.00 | 180.00 | 34,975 |
| 01 Apr 2022 | 182.50 | 188.00 | 178.00 | 178.00 | 178.00 | 56,013 |
| 31 Mar 2022 | 167.50 | 185.00 | 168.00 | 182.50 | 182.50 | 20,716 |
| 30 Mar 2022 | 167.50 | 163.00 | 160.00 | 167.50 | 167.50 | 2,210 |
| 29 Mar 2022 | 167.50 | 174.00 | 160.00 | 167.50 | 167.50 | 19,836 |
| 28 Mar 2022 | 165.00 | 165.15 | 160.00 | 165.00 | 165.00 | 175,300 |
| 25 Mar 2022 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 5,654 |
| 24 Mar 2022 | 167.50 | 167.50 | 160.00 | 165.00 | 165.00 | 24,400 |
| 23 Mar 2022 | 167.50 | 162.00 | 160.00 | 167.50 | 167.50 | 17,424 |
| 22 Mar 2022 | 167.50 | 167.00 | 163.00 | 167.50 | 167.50 | 5,100 |
| 21 Mar 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 18 Mar 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 17 Mar 2022 | 167.50 | 173.00 | 163.00 | 167.50 | 167.50 | 10,000 |
| 16 Mar 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 15 Mar 2022 | 175.00 | 174.75 | 162.00 | 167.50 | 167.50 | 4,271 |
| 14 Mar 2022 | 175.00 | 176.80 | 170.00 | 175.00 | 175.00 | 6,218 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
