Australia markets close in 4 hours 25 minutes

Silver Bullet Data Services Group PLC (SBDS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
275.000.00 (0.00%)
At close: 4:34PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021275.00275.00270.00275.00275.006,436
25 Nov 2021275.00275.00275.00275.00275.00-
24 Nov 2021280.00280.00280.00280.00280.00172
23 Nov 2021280.00273.50270.00280.00280.0010,000
22 Nov 2021280.00280.00280.00280.00280.00-
19 Nov 2021280.00280.00273.00280.00280.00860
18 Nov 2021285.00281.00280.00280.00280.002,181
17 Nov 2021280.00290.00270.00285.00285.0037,061
16 Nov 2021270.00280.00268.00270.00270.0049,081
15 Nov 2021270.00280.00267.00270.00270.0015,122
12 Nov 2021270.00280.00265.00270.00270.0036,963
11 Nov 2021270.00279.00279.00270.00270.0031
10 Nov 2021270.00275.00262.50270.00270.002,243
09 Nov 2021270.00265.10265.00270.00270.0041
08 Nov 2021270.00277.00263.50270.00270.008,500
05 Nov 2021270.00278.00268.00270.00270.0015,014
04 Nov 2021270.00263.00263.00270.00270.00100
03 Nov 2021270.00279.00279.00270.00270.001,792
02 Nov 2021270.00275.00261.00270.00270.0012,961
01 Nov 2021270.00268.00262.50270.00270.0010,017
29 Oct 2021265.00266.22266.22270.00270.001,503
28 Oct 2021265.00266.22266.22265.00265.00751
27 Oct 2021265.00260.00260.00260.00260.00313
26 Oct 2021275.00274.00260.00265.00265.0011,227
25 Oct 2021275.00266.00266.00275.00275.001,927
22 Oct 2021275.00270.00270.00275.00275.0011,000
21 Oct 2021276.00277.75266.00275.00275.0023,442
20 Oct 2021277.50271.00266.00266.00266.004,868
19 Oct 2021277.50277.50277.50277.50277.50-
18 Oct 2021277.50278.00271.00277.50277.506,000
15 Oct 2021277.50270.00270.00277.50277.502,000
14 Oct 2021277.50277.50277.50277.50277.50-
13 Oct 2021277.50280.00266.00277.50277.503,750
12 Oct 2021280.00271.00270.00277.50277.502,953
11 Oct 2021280.00289.50269.46273.00273.0021,833
08 Oct 2021273.00285.84270.00280.00280.0017,270
07 Oct 2021280.00274.00266.40273.00273.009,008
06 Oct 2021280.00280.00280.00280.00280.00-
05 Oct 2021285.00281.00279.38280.00280.004,811
04 Oct 2021295.00291.05280.00285.00285.009,505
01 Oct 2021292.50300.00257.00290.00290.00113,459
30 Sept 2021256.50299.00265.00292.50292.5022,957
29 Sept 2021256.50262.00262.00256.50256.501,523
28 Sept 2021256.50260.00248.00256.50256.501,031
27 Sept 2021256.50248.00248.00256.50256.50220
24 Sept 2021256.50260.00247.00256.50256.5035,890
23 Sept 2021259.50261.00250.00259.50259.5022,995
22 Sept 2021259.50262.00251.00259.50259.505,952
21 Sept 2021259.50257.00257.00259.50259.502,000
20 Sept 2021259.50269.00255.00259.50259.5017,654
17 Sept 2021259.50253.40253.40259.50259.502,000
16 Sept 2021259.50251.50250.00259.50259.504,065
15 Sept 2021259.50255.00253.40259.50259.505,316
14 Sept 2021259.50250.00250.00259.50259.5014,000
13 Sept 2021252.50252.50252.50252.50252.50-
10 Sept 2021252.50252.50252.50252.50252.50-
09 Sept 2021252.50252.50252.50252.50252.50-
08 Sept 2021252.50262.00259.00252.50252.501,763
07 Sept 2021250.00257.00246.10252.50252.5020,688
06 Sept 2021250.00255.00248.48250.00250.004,077
03 Sept 2021242.50250.00240.00250.00250.0013,890
02 Sept 2021242.50242.50242.50242.50242.50-
01 Sept 2021250.00254.00240.00242.50242.502,908
31 Aug 2021252.50240.00240.00250.00250.001,600
27 Aug 2021252.50250.00240.00252.50252.5030,936
26 Aug 2021267.50264.00220.00255.00255.0090,143
25 Aug 2021237.50270.00240.00267.50267.5051,891
24 Aug 2021235.00245.00232.30237.50237.502,841
23 Aug 2021235.00240.00240.00235.00235.00700
20 Aug 2021235.00240.00230.10235.00235.0026,311
19 Aug 2021235.00235.00235.00235.00235.00-
18 Aug 2021243.00250.00232.00237.50237.506,954
17 Aug 2021248.00250.00236.28250.00250.0016,907
16 Aug 2021248.00247.50240.00248.00248.0021,544
13 Aug 2021248.00253.00241.00248.00248.001,974
12 Aug 2021248.00254.40241.00248.00248.001,588
11 Aug 2021233.00238.00232.80238.00238.004,802
10 Aug 2021242.00234.00218.89233.00233.0040,352
09 Aug 2021250.00242.00235.00242.00242.003,061
06 Aug 2021250.00250.00250.00250.00250.00-
05 Aug 2021246.00247.00247.00250.00250.003,000
04 Aug 2021246.00248.00248.00246.00246.00210
03 Aug 2021252.00244.32242.00246.00246.004,177
02 Aug 2021252.00248.40245.60252.00252.004,500
30 July 2021262.00250.00248.00248.00248.005,036
29 July 2021262.00262.00262.00262.00262.00-
28 July 2021262.00262.00262.00262.00262.00-
27 July 2021262.00260.00260.00262.00262.002,686
26 July 2021270.00271.00255.10262.00262.005,465
23 July 2021270.00274.95263.10270.00270.00864
22 July 2021260.00275.00260.57270.00270.0062,626
21 July 2021295.00280.25242.00260.00260.0045,965
20 July 2021295.00295.00290.00295.00295.0065,840
19 July 2021295.00294.00290.00295.00295.001,702
16 July 2021295.00295.00295.00295.00295.00-
15 July 2021295.00295.00295.00295.00295.00-
14 July 2021295.00296.95290.50295.00295.004,069
13 July 2021295.00295.00295.00295.00295.00-
12 July 2021295.00290.20290.20295.00295.00362
09 July 2021295.00300.00290.20295.00295.00801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...