Australia markets close in 4 hours 4 minutes

Silver Bullet Data Services Group PLC (SBDS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
87.500.00 (0.00%)
At close: 04:54PM BST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202287.5088.5088.5087.5087.5020,000
04 Aug 202287.5088.4088.4087.5087.505
03 Aug 202290.0085.2085.1087.5087.507,825
02 Aug 202290.0090.0090.0090.0090.00-
01 Aug 202290.0085.1085.1090.0090.0076
29 July 202290.0091.9091.9090.0090.003,200
28 July 202290.0090.0090.0090.0090.00-
27 July 202292.5092.5092.5092.5092.50-
26 July 202292.5091.1590.5092.5092.5012,250
25 July 202292.5091.9591.9592.5092.505,500
22 July 202295.0085.5085.5092.5092.502,340
21 July 202295.0095.0095.0095.0095.00-
20 July 202295.0095.0095.0095.0095.00-
19 July 202295.0091.9590.0095.0095.002,810
18 July 202295.0092.4090.1095.0095.00771
15 July 202295.0095.0095.0095.0095.00-
14 July 202295.0095.0095.0095.0095.00-
13 July 202295.0093.0090.0095.0095.0042,419
12 July 202295.0094.3290.5095.0095.0025,050
11 July 202295.0090.1490.0095.0095.0044,402
08 July 202295.00100.0098.0095.0095.00102
07 July 202295.0094.3294.3295.0095.00101
06 July 202295.0095.0095.0095.0095.00-
05 July 202295.0095.0095.0095.0095.00-
04 July 202292.5093.0093.0095.0095.005,000
01 July 202292.5092.5092.5092.5092.50-
30 June 202295.0095.0090.1092.5092.50971
29 June 202295.0094.9090.0095.0095.0020,354
28 June 202295.0095.0095.0095.0095.00-
27 June 202295.0094.9094.9095.0095.0010
24 June 202295.0095.0095.0095.0095.00-
23 June 202295.0098.0098.0098.0098.00864
22 June 202292.5095.0092.5095.0095.0020,000
21 June 202292.50100.0092.4992.5092.50232,906
20 June 202292.5092.9092.9092.5092.50200
17 June 202292.5092.0092.0092.5092.5015,000
16 June 202292.5092.5092.5092.5092.50-
15 June 202297.5090.0090.0092.5092.501,845
14 June 202297.5097.5097.5097.5097.50-
13 June 2022102.50100.0095.0097.5097.506,116
10 June 202297.5099.0095.0097.5097.503,317
09 June 2022102.50100.0099.0097.5097.502,596
08 June 2022102.50101.30101.11102.50102.508,000
07 June 2022102.50101.40100.00102.50102.502,155
06 June 2022102.50102.50102.50102.50102.50-
01 June 2022102.50103.20100.05102.50102.507,268
31 May 2022142.50145.00140.00140.00140.001,003
30 May 2022145.00140.10140.10142.50142.5031
27 May 2022145.00140.00140.00145.00145.00352
26 May 2022145.00145.00145.00145.00145.00-
25 May 2022145.00145.00145.00145.00145.00-
24 May 2022145.00145.00145.00145.00145.00-
23 May 2022145.00145.00145.00145.00145.00-
20 May 2022145.00145.00145.00145.00145.00-
19 May 20221.451.451.451.451.45-
18 May 20221.481.401.401.481.482,873
17 May 2022147.50147.50147.50147.50147.50-
16 May 2022147.50147.50147.50147.50147.50-
13 May 2022155.00150.10145.00147.50147.504,023
12 May 2022155.00158.40158.00155.00155.003,888
11 May 2022165.00160.10155.00155.00155.005,825
10 May 2022165.00165.00165.00165.00165.00-
09 May 2022167.50165.00165.00165.00165.001,000
06 May 2022167.50165.00165.00167.50167.50292
05 May 2022167.50165.00165.00167.50167.501,179
04 May 2022167.50167.50167.50167.50167.50-
03 May 2022167.50166.75166.75167.50167.50179
29 Apr 2022167.50165.00165.00167.50167.501,000
28 Apr 2022167.50167.50167.50167.50167.50-
27 Apr 2022167.50167.50167.50167.50167.50-
26 Apr 2022167.50165.00165.00167.50167.50466
25 Apr 2022167.50167.50167.50167.50167.50-
22 Apr 2022167.50167.50167.50167.50167.5024
21 Apr 2022167.50167.50167.50167.50167.50-
20 Apr 2022167.50165.13165.00167.50167.5021,555
19 Apr 2022167.50165.00165.00167.50167.5050,000
14 Apr 2022170.00169.75165.00167.50167.5016,735
13 Apr 2022170.00173.40166.00170.00170.003,111
12 Apr 2022170.00170.00170.00170.00170.00-
11 Apr 2022170.00165.75165.00170.00170.008,300
08 Apr 2022173.50170.10170.05170.00170.007,500
07 Apr 2022173.50177.00177.00173.50173.50968
06 Apr 2022177.50175.10171.60173.50173.504,417
05 Apr 2022180.00178.95175.00177.50177.5050,500
04 Apr 2022182.50184.00175.00180.00180.0034,975
01 Apr 2022182.50188.00178.00178.00178.0056,013
31 Mar 2022167.50185.00168.00182.50182.5020,716
30 Mar 2022167.50163.00160.00167.50167.502,210
29 Mar 2022167.50174.00160.00167.50167.5019,836
28 Mar 2022165.00165.15160.00165.00165.00175,300
25 Mar 2022165.00165.00160.00165.00165.005,654
24 Mar 2022167.50167.50160.00165.00165.0024,400
23 Mar 2022167.50162.00160.00167.50167.5017,424
22 Mar 2022167.50167.00163.00167.50167.505,100
21 Mar 2022167.50167.50167.50167.50167.50-
18 Mar 2022167.50167.50167.50167.50167.50-
17 Mar 2022167.50173.00163.00167.50167.5010,000
16 Mar 2022167.50167.50167.50167.50167.50-
15 Mar 2022175.00174.75162.00167.50167.504,271
14 Mar 2022175.00176.80170.00175.00175.006,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...