Silver Bullet Data Services Group PLC (SBDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:36AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 114.75 | 115.00 | 110.10 | 115.00 | 115.00 | 5,974 |
| 15 Apr 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 16,239 |
| 12 Apr 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 17,561 |
| 11 Apr 2024 | 112.50 | 115.00 | 112.33 | 112.50 | 112.50 | 14,130 |
| 10 Apr 2024 | 110.00 | 120.00 | 112.00 | 112.50 | 112.50 | 32,247 |
| 09 Apr 2024 | 120.00 | 124.00 | 100.75 | 110.00 | 110.00 | 132,629 |
| 08 Apr 2024 | 125.00 | 130.00 | 111.00 | 117.50 | 117.50 | 34,927 |
| 05 Apr 2024 | 137.50 | 136.25 | 120.00 | 125.00 | 125.00 | 70,097 |
| 04 Apr 2024 | 137.50 | 136.63 | 136.63 | 137.50 | 137.50 | 12,597 |
| 03 Apr 2024 | 142.50 | 140.00 | 132.00 | 140.00 | 140.00 | 45,967 |
| 02 Apr 2024 | 146.00 | 147.00 | 140.00 | 142.50 | 142.50 | 5,034 |
| 28 Mar 2024 | 146.00 | 148.50 | 142.00 | 146.00 | 146.00 | 5,497 |
| 27 Mar 2024 | 137.50 | 149.75 | 140.00 | 146.00 | 146.00 | 37,742 |
| 26 Mar 2024 | 155.00 | 160.00 | 140.00 | 137.50 | 137.50 | 18,094 |
| 25 Mar 2024 | 155.00 | 153.75 | 151.00 | 155.00 | 155.00 | 18,452 |
| 22 Mar 2024 | 155.00 | 158.00 | 151.00 | 155.00 | 155.00 | 7,765 |
| 21 Mar 2024 | 155.00 | 164.00 | 152.00 | 155.00 | 155.00 | 69,418 |
| 20 Mar 2024 | 147.50 | 154.00 | 147.50 | 147.50 | 147.50 | 1,026 |
| 19 Mar 2024 | 147.50 | 153.00 | 147.50 | 147.50 | 147.50 | 1,285 |
| 18 Mar 2024 | 135.00 | 152.00 | 135.00 | 147.50 | 147.50 | 38,090 |
| 15 Mar 2024 | 147.50 | 140.50 | 130.00 | 135.00 | 135.00 | 48,599 |
| 14 Mar 2024 | 150.00 | 152.50 | 140.00 | 147.50 | 147.50 | 4,352 |
| 13 Mar 2024 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 86 |
| 12 Mar 2024 | 147.50 | 150.00 | 144.86 | 150.00 | 150.00 | 9,981 |
| 11 Mar 2024 | 155.00 | 160.00 | 146.00 | 147.50 | 147.50 | 17,637 |
| 08 Mar 2024 | 155.00 | 156.50 | 153.00 | 155.00 | 155.00 | 10,942 |
| 07 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 06 Mar 2024 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 9,556 |
| 05 Mar 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 22,660 |
| 04 Mar 2024 | 165.00 | 161.20 | 150.50 | 155.00 | 155.00 | 80,726 |
| 01 Mar 2024 | 169.50 | 174.50 | 156.67 | 165.00 | 165.00 | 76,357 |
| 29 Feb 2024 | 182.50 | 182.00 | 135.25 | 170.00 | 170.00 | 200,204 |
| 28 Feb 2024 | 182.50 | 190.00 | 175.25 | 190.00 | 190.00 | 17,521 |
| 27 Feb 2024 | 165.00 | 185.00 | 164.00 | 175.00 | 175.00 | 81,549 |
| 26 Feb 2024 | 157.50 | 165.00 | 155.25 | 160.00 | 160.00 | 13,214 |
| 23 Feb 2024 | 157.50 | 165.00 | 153.50 | 157.50 | 157.50 | 23,146 |
| 22 Feb 2024 | 155.00 | 162.00 | 156.55 | 157.50 | 157.50 | 3,368 |
| 21 Feb 2024 | 155.00 | 159.90 | 151.40 | 155.00 | 155.00 | 11,604 |
| 20 Feb 2024 | 155.00 | 158.00 | 157.75 | 155.00 | 155.00 | 1,698 |
| 19 Feb 2024 | 160.00 | 163.00 | 151.00 | 155.00 | 155.00 | 26,710 |
| 16 Feb 2024 | 167.50 | 175.00 | 150.00 | 160.00 | 160.00 | 87,423 |
| 15 Feb 2024 | 150.00 | 174.00 | 147.40 | 167.50 | 167.50 | 34,002 |
| 14 Feb 2024 | 150.00 | 150.50 | 145.13 | 150.00 | 150.00 | 13,902 |
| 13 Feb 2024 | 167.50 | 164.00 | 135.00 | 135.00 | 135.00 | 125,316 |
| 12 Feb 2024 | 177.50 | 178.20 | 160.00 | 167.50 | 167.50 | 34,317 |
| 09 Feb 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 13,584 |
| 08 Feb 2024 | 177.50 | 180.00 | 177.90 | 177.50 | 177.50 | 6,269 |
| 07 Feb 2024 | 185.00 | 189.00 | 178.60 | 185.00 | 185.00 | 23,190 |
| 06 Feb 2024 | 190.00 | 200.00 | 180.00 | 180.00 | 180.00 | 21,056 |
| 05 Feb 2024 | 168.50 | 195.00 | 165.00 | 190.00 | 190.00 | 61,314 |
| 02 Feb 2024 | 150.00 | 179.00 | 152.30 | 179.00 | 179.00 | 121,148 |
| 01 Feb 2024 | 150.00 | 152.00 | 152.00 | 150.00 | 150.00 | 1,171 |
| 31 Jan 2024 | 150.00 | 148.10 | 148.10 | 150.00 | 150.00 | 854 |
| 30 Jan 2024 | 150.00 | 152.50 | 152.50 | 150.00 | 150.00 | 3,278 |
| 29 Jan 2024 | 152.50 | 155.00 | 146.00 | 150.00 | 150.00 | 20,385 |
| 26 Jan 2024 | 155.00 | 160.00 | 150.25 | 152.50 | 152.50 | 12,526 |
| 25 Jan 2024 | 155.00 | 159.80 | 152.20 | 155.00 | 155.00 | 21,538 |
| 24 Jan 2024 | 152.50 | 160.00 | 150.00 | 150.00 | 150.00 | 94,110 |
| 23 Jan 2024 | 152.50 | 155.00 | 151.32 | 152.50 | 152.50 | 9,241 |
| 22 Jan 2024 | 137.50 | 155.00 | 133.00 | 152.50 | 152.50 | 97,472 |
| 19 Jan 2024 | 140.00 | 144.40 | 138.30 | 137.50 | 137.50 | 18,919 |
| 18 Jan 2024 | 137.50 | 145.00 | 135.25 | 140.00 | 140.00 | 34,874 |
| 17 Jan 2024 | 137.50 | 142.00 | 130.00 | 130.00 | 130.00 | 4,226 |
| 16 Jan 2024 | 135.00 | 144.98 | 130.00 | 137.50 | 137.50 | 28,030 |
| 15 Jan 2024 | 139.25 | 140.00 | 128.80 | 135.00 | 135.00 | 14,341 |
| 12 Jan 2024 | 135.00 | 140.00 | 130.25 | 130.00 | 130.00 | 33,662 |
| 11 Jan 2024 | 137.50 | 140.00 | 135.50 | 135.00 | 135.00 | 3,449 |
| 10 Jan 2024 | 137.50 | 140.00 | 127.00 | 137.50 | 137.50 | 17,927 |
| 09 Jan 2024 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 21,785 |
| 08 Jan 2024 | 117.50 | 140.00 | 120.00 | 135.00 | 135.00 | 127,603 |
| 05 Jan 2024 | 117.50 | 124.25 | 113.00 | 117.50 | 117.50 | 19,296 |
| 04 Jan 2024 | 117.50 | 115.13 | 112.13 | 117.50 | 117.50 | 20,449 |
| 03 Jan 2024 | 117.50 | 125.00 | 110.00 | 110.00 | 110.00 | 30,987 |
| 02 Jan 2024 | 117.50 | 121.90 | 114.30 | 117.50 | 117.50 | 5,619 |
| 29 Dec 2023 | 117.50 | 122.00 | 114.30 | 117.50 | 117.50 | 2,133 |
| 28 Dec 2023 | 117.50 | 125.00 | 110.00 | 117.50 | 117.50 | 3,028 |
| 27 Dec 2023 | 117.50 | 124.25 | 113.55 | 117.50 | 117.50 | 1,373 |
| 22 Dec 2023 | 117.50 | 123.90 | 113.00 | 117.50 | 117.50 | 18,291 |
| 21 Dec 2023 | 115.00 | 120.00 | 119.50 | 115.00 | 115.00 | 1,450 |
| 20 Dec 2023 | 115.00 | 120.00 | 112.80 | 115.00 | 115.00 | 21,219 |
| 19 Dec 2023 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 62,986 |
| 18 Dec 2023 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | 28,634 |
| 15 Dec 2023 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 49,863 |
| 14 Dec 2023 | 115.00 | 122.00 | 113.89 | 120.00 | 120.00 | 14,940 |
| 13 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 12 Dec 2023 | 115.00 | 119.50 | 113.90 | 115.00 | 115.00 | 2,646 |
| 11 Dec 2023 | 117.50 | 125.00 | 110.00 | 115.00 | 115.00 | 31,035 |
| 08 Dec 2023 | 117.50 | 125.73 | 110.15 | 117.50 | 117.50 | 49,258 |
| 07 Dec 2023 | 117.50 | 125.00 | 116.21 | 117.50 | 117.50 | 11,093 |
| 06 Dec 2023 | 117.50 | 125.00 | 114.00 | 125.00 | 125.00 | 34,992 |
| 05 Dec 2023 | 117.50 | 125.00 | 113.75 | 117.50 | 117.50 | 1,649 |
| 04 Dec 2023 | 107.50 | 129.90 | 113.00 | 117.50 | 117.50 | 290,111 |
| 01 Dec 2023 | 107.50 | 114.50 | 100.00 | 107.50 | 107.50 | 2,328 |
| 30 Nov 2023 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 56,771 |
| 29 Nov 2023 | 80.00 | 116.00 | 80.00 | 107.50 | 107.50 | 95,482 |
| 28 Nov 2023 | 115.00 | 116.00 | 100.00 | 107.50 | 107.50 | 44,072 |
| 27 Nov 2023 | 115.00 | 118.00 | 111.20 | 115.00 | 115.00 | 12,760 |
| 24 Nov 2023 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 36,597 |
| 23 Nov 2023 | 105.00 | 119.75 | 105.00 | 115.00 | 115.00 | 73,950 |
| 22 Nov 2023 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 50,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.