Silver Bullet Data Services Group PLC (SBDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:44PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 28 Sept 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 27 Sept 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 26 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 22 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 Sept 2022 | 85.00 | 88.50 | 82.50 | 85.00 | 85.00 | 23,449 |
| 20 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 Sept 2022 | 85.00 | 89.00 | 80.00 | 85.00 | 85.00 | 18,724 |
| 15 Sept 2022 | 85.00 | 89.00 | 89.00 | 85.00 | 85.00 | 376 |
| 14 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 13 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 12 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 09 Sept 2022 | 85.00 | 89.00 | 89.00 | 85.00 | 85.00 | 87 |
| 08 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 07 Sept 2022 | 85.00 | 83.00 | 83.00 | 85.00 | 85.00 | 3,000 |
| 06 Sept 2022 | 85.00 | 89.00 | 89.00 | 85.00 | 85.00 | 98 |
| 05 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 02 Sept 2022 | 85.00 | 86.00 | 86.00 | 85.00 | 85.00 | 10,000 |
| 01 Sept 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 31 Aug 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 30 Aug 2022 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | 7,320 |
| 26 Aug 2022 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 13,000 |
| 25 Aug 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 24 Aug 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 Aug 2022 | 85.00 | 88.50 | 88.50 | 85.00 | 85.00 | 49 |
| 22 Aug 2022 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 1 |
| 19 Aug 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 18 Aug 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 17 Aug 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 Aug 2022 | 90.00 | 85.20 | 85.20 | 85.00 | 85.00 | 2,750 |
| 15 Aug 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 12 Aug 2022 | 90.00 | 93.50 | 86.00 | 90.00 | 90.00 | 22,612 |
| 11 Aug 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 10 Aug 2022 | 90.00 | 86.00 | 86.00 | 90.00 | 90.00 | 5,000 |
| 09 Aug 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 08 Aug 2022 | 87.50 | 88.40 | 85.00 | 85.00 | 85.00 | 2,944 |
| 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 |
| *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.
