Silver Bullet Data Services Group PLC (SBDS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:12PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 11 Mar 2022 | 175.00 | 172.50 | 170.10 | 175.00 | 175.00 | 7,166 |
| 10 Mar 2022 | 175.00 | 177.00 | 177.00 | 175.00 | 175.00 | 5,000 |
| 09 Mar 2022 | 175.00 | 170.10 | 170.00 | 175.00 | 175.00 | 4,631 |
| 08 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 07 Mar 2022 | 175.00 | 180.00 | 172.00 | 175.00 | 175.00 | 8,196 |
| 04 Mar 2022 | 175.00 | 172.00 | 172.00 | 175.00 | 175.00 | 4,387 |
| 03 Mar 2022 | 175.00 | 180.00 | 178.20 | 175.00 | 175.00 | 2,005 |
| 02 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 01 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 28 Feb 2022 | 175.00 | 180.00 | 177.00 | 175.00 | 175.00 | 7,795 |
| 25 Feb 2022 | 190.00 | 200.00 | 160.00 | 175.00 | 175.00 | 111,554 |
| 24 Feb 2022 | 195.00 | 195.00 | 180.00 | 190.00 | 190.00 | 11,699 |
| 23 Feb 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 22 Feb 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 21 Feb 2022 | 215.00 | 217.00 | 198.00 | 205.00 | 205.00 | 8,613 |
| 18 Feb 2022 | 215.00 | 210.00 | 210.00 | 215.00 | 215.00 | 1,500 |
| 17 Feb 2022 | 220.00 | 211.00 | 211.00 | 215.00 | 215.00 | 1,089 |
| 16 Feb 2022 | 220.00 | 211.00 | 211.00 | 220.00 | 220.00 | 141 |
| 15 Feb 2022 | 220.00 | 211.00 | 211.00 | 220.00 | 220.00 | 1,190 |
| 14 Feb 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 11 Feb 2022 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 14,235 |
| 10 Feb 2022 | 220.00 | 230.00 | 226.50 | 220.00 | 220.00 | 12,500 |
| 09 Feb 2022 | 220.00 | 223.95 | 211.00 | 220.00 | 220.00 | 2,782 |
| 08 Feb 2022 | 220.00 | 215.55 | 215.55 | 220.00 | 220.00 | 15,043 |
| 07 Feb 2022 | 220.00 | 215.55 | 215.55 | 220.00 | 220.00 | 2,000 |
| 04 Feb 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 03 Feb 2022 | 220.00 | 225.00 | 225.00 | 220.00 | 220.00 | 700 |
| 02 Feb 2022 | 220.00 | 215.55 | 215.55 | 220.00 | 220.00 | 1,945 |
| 01 Feb 2022 | 220.00 | 226.95 | 215.55 | 220.00 | 220.00 | 5,458 |
| 31 Jan 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 28 Jan 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 27 Jan 2022 | 225.00 | 227.00 | 215.00 | 220.00 | 220.00 | 5,544 |
| 26 Jan 2022 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 25 Jan 2022 | 225.00 | 211.50 | 210.00 | 225.00 | 225.00 | 4,000 |
| 24 Jan 2022 | 235.00 | 232.00 | 222.00 | 230.00 | 230.00 | 6,330 |
| 21 Jan 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 20 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 19 Jan 2022 | 240.00 | 245.00 | 235.00 | 235.00 | 235.00 | 5,287 |
| 18 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 17 Jan 2022 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 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 |
| *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.
