Silver Bullet Data Services Group PLC (SBDS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:56PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 13 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 12 Jan 2022 | 240.00 | 250.00 | 237.00 | 240.00 | 240.00 | 29,686 |
| 11 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 10 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 07 Jan 2022 | 240.00 | 236.00 | 236.00 | 240.00 | 240.00 | 1,116 |
| 06 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 05 Jan 2022 | 240.00 | 238.00 | 237.00 | 240.00 | 240.00 | 8,491 |
| 04 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 31 Dec 2021 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 30 Dec 2021 | 230.00 | 250.00 | 235.00 | 240.00 | 240.00 | 8,562 |
| 29 Dec 2021 | 225.00 | 229.50 | 227.50 | 230.00 | 230.00 | 1,500 |
| 24 Dec 2021 | 220.00 | 229.00 | 220.00 | 225.00 | 225.00 | 20,684 |
| 23 Dec 2021 | 217.50 | 223.00 | 212.00 | 220.00 | 220.00 | 2,759 |
| 22 Dec 2021 | 217.50 | 228.00 | 228.00 | 217.50 | 217.50 | 2,500 |
| 21 Dec 2021 | 215.00 | 230.00 | 207.00 | 217.50 | 217.50 | 41,336 |
| 20 Dec 2021 | 220.00 | 225.64 | 200.00 | 210.00 | 210.00 | 15,009 |
| 17 Dec 2021 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | 28,313 |
| 16 Dec 2021 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 15 Dec 2021 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 14 Dec 2021 | 240.00 | 234.00 | 221.00 | 225.00 | 225.00 | 5,550 |
| 13 Dec 2021 | 247.50 | 235.10 | 231.63 | 240.00 | 240.00 | 3,500 |
| 10 Dec 2021 | 232.50 | 238.00 | 225.00 | 232.50 | 232.50 | 18,483 |
| 09 Dec 2021 | 237.50 | 234.00 | 215.00 | 232.50 | 232.50 | 23,376 |
| 08 Dec 2021 | 245.00 | 240.00 | 230.75 | 237.50 | 237.50 | 6,998 |
| 07 Dec 2021 | 260.00 | 250.00 | 250.00 | 245.00 | 245.00 | 5,000 |
| 06 Dec 2021 | 255.00 | 258.65 | 250.00 | 260.00 | 260.00 | 772 |
| 03 Dec 2021 | 255.00 | 258.65 | 250.50 | 255.00 | 255.00 | 432 |
| 02 Dec 2021 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 01 Dec 2021 | 270.00 | 260.50 | 255.00 | 255.00 | 255.00 | 4,500 |
| 30 Nov 2021 | 275.00 | 280.00 | 261.00 | 270.00 | 270.00 | 10,580 |
| 29 Nov 2021 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 26 Nov 2021 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 6,436 |
| 25 Nov 2021 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 24 Nov 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 172 |
| 23 Nov 2021 | 280.00 | 273.50 | 270.00 | 280.00 | 280.00 | 10,000 |
| 22 Nov 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 19 Nov 2021 | 280.00 | 280.00 | 273.00 | 280.00 | 280.00 | 860 |
| 18 Nov 2021 | 285.00 | 281.00 | 280.00 | 280.00 | 280.00 | 2,181 |
| 17 Nov 2021 | 280.00 | 290.00 | 270.00 | 285.00 | 285.00 | 37,061 |
| 16 Nov 2021 | 270.00 | 280.00 | 268.00 | 270.00 | 270.00 | 49,081 |
| 15 Nov 2021 | 270.00 | 280.00 | 267.00 | 270.00 | 270.00 | 15,122 |
| 12 Nov 2021 | 270.00 | 280.00 | 265.00 | 270.00 | 270.00 | 36,963 |
| 11 Nov 2021 | 270.00 | 279.00 | 279.00 | 270.00 | 270.00 | 31 |
| 10 Nov 2021 | 270.00 | 275.00 | 262.50 | 270.00 | 270.00 | 2,243 |
| 09 Nov 2021 | 270.00 | 265.10 | 265.00 | 270.00 | 270.00 | 41 |
| 08 Nov 2021 | 270.00 | 277.00 | 263.50 | 270.00 | 270.00 | 8,500 |
| 05 Nov 2021 | 270.00 | 278.00 | 268.00 | 270.00 | 270.00 | 15,014 |
| 04 Nov 2021 | 270.00 | 263.00 | 263.00 | 270.00 | 270.00 | 100 |
| 03 Nov 2021 | 270.00 | 279.00 | 279.00 | 270.00 | 270.00 | 1,792 |
| 02 Nov 2021 | 270.00 | 275.00 | 261.00 | 270.00 | 270.00 | 12,961 |
| 01 Nov 2021 | 270.00 | 268.00 | 262.50 | 270.00 | 270.00 | 10,017 |
| 29 Oct 2021 | 265.00 | 266.22 | 266.22 | 270.00 | 270.00 | 1,503 |
| 28 Oct 2021 | 265.00 | 266.22 | 266.22 | 265.00 | 265.00 | 751 |
| 27 Oct 2021 | 265.00 | 260.00 | 260.00 | 260.00 | 260.00 | 313 |
| 26 Oct 2021 | 275.00 | 274.00 | 260.00 | 265.00 | 265.00 | 11,227 |
| 25 Oct 2021 | 275.00 | 266.00 | 266.00 | 275.00 | 275.00 | 1,927 |
| 22 Oct 2021 | 275.00 | 270.00 | 270.00 | 275.00 | 275.00 | 11,000 |
| 21 Oct 2021 | 276.00 | 277.75 | 266.00 | 275.00 | 275.00 | 23,442 |
| 20 Oct 2021 | 277.50 | 271.00 | 266.00 | 266.00 | 266.00 | 4,868 |
| 19 Oct 2021 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| 18 Oct 2021 | 277.50 | 278.00 | 271.00 | 277.50 | 277.50 | 6,000 |
| 15 Oct 2021 | 277.50 | 270.00 | 270.00 | 277.50 | 277.50 | 2,000 |
| 14 Oct 2021 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| 13 Oct 2021 | 277.50 | 280.00 | 266.00 | 277.50 | 277.50 | 3,750 |
| 12 Oct 2021 | 280.00 | 271.00 | 270.00 | 277.50 | 277.50 | 2,953 |
| 11 Oct 2021 | 280.00 | 289.50 | 269.46 | 273.00 | 273.00 | 21,833 |
| 08 Oct 2021 | 273.00 | 285.84 | 270.00 | 280.00 | 280.00 | 17,270 |
| 07 Oct 2021 | 280.00 | 274.00 | 266.40 | 273.00 | 273.00 | 9,008 |
| 06 Oct 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 05 Oct 2021 | 285.00 | 281.00 | 279.38 | 280.00 | 280.00 | 4,811 |
| 04 Oct 2021 | 295.00 | 291.05 | 280.00 | 285.00 | 285.00 | 9,505 |
| 01 Oct 2021 | 292.50 | 300.00 | 257.00 | 290.00 | 290.00 | 113,459 |
| 30 Sept 2021 | 256.50 | 299.00 | 265.00 | 292.50 | 292.50 | 22,957 |
| 29 Sept 2021 | 256.50 | 262.00 | 262.00 | 256.50 | 256.50 | 1,523 |
| 28 Sept 2021 | 256.50 | 260.00 | 248.00 | 256.50 | 256.50 | 1,031 |
| 27 Sept 2021 | 256.50 | 248.00 | 248.00 | 256.50 | 256.50 | 220 |
| 24 Sept 2021 | 256.50 | 260.00 | 247.00 | 256.50 | 256.50 | 35,890 |
| 23 Sept 2021 | 259.50 | 261.00 | 250.00 | 259.50 | 259.50 | 22,995 |
| 22 Sept 2021 | 259.50 | 262.00 | 251.00 | 259.50 | 259.50 | 5,952 |
| 21 Sept 2021 | 259.50 | 257.00 | 257.00 | 259.50 | 259.50 | 2,000 |
| 20 Sept 2021 | 259.50 | 269.00 | 255.00 | 259.50 | 259.50 | 17,654 |
| 17 Sept 2021 | 259.50 | 253.40 | 253.40 | 259.50 | 259.50 | 2,000 |
| 16 Sept 2021 | 259.50 | 251.50 | 250.00 | 259.50 | 259.50 | 4,065 |
| 15 Sept 2021 | 259.50 | 255.00 | 253.40 | 259.50 | 259.50 | 5,316 |
| 14 Sept 2021 | 259.50 | 250.00 | 250.00 | 259.50 | 259.50 | 14,000 |
| 13 Sept 2021 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 10 Sept 2021 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 09 Sept 2021 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 08 Sept 2021 | 252.50 | 262.00 | 259.00 | 252.50 | 252.50 | 1,763 |
| 07 Sept 2021 | 250.00 | 257.00 | 246.10 | 252.50 | 252.50 | 20,688 |
| 06 Sept 2021 | 250.00 | 255.00 | 248.48 | 250.00 | 250.00 | 4,077 |
| 03 Sept 2021 | 242.50 | 250.00 | 240.00 | 250.00 | 250.00 | 13,890 |
| 02 Sept 2021 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 01 Sept 2021 | 250.00 | 254.00 | 240.00 | 242.50 | 242.50 | 2,908 |
| 31 Aug 2021 | 252.50 | 240.00 | 240.00 | 250.00 | 250.00 | 1,600 |
| 27 Aug 2021 | 252.50 | 250.00 | 240.00 | 252.50 | 252.50 | 30,936 |
| 26 Aug 2021 | 267.50 | 264.00 | 220.00 | 255.00 | 255.00 | 90,143 |
| 25 Aug 2021 | 237.50 | 270.00 | 240.00 | 267.50 | 267.50 | 51,891 |
| 24 Aug 2021 | 235.00 | 245.00 | 232.30 | 237.50 | 237.50 | 2,841 |
| *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.
