Australia markets closed

Silver Bullet Data Services Group PLC (SBDS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.50-2.50 (-2.94%)
At close: 03:44PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202282.5082.5082.5082.5082.50-
28 Sept 202282.5082.5082.5082.5082.50-
27 Sept 202282.5082.5082.5082.5082.50-
26 Sept 202285.0085.0085.0085.0085.00-
23 Sept 202285.0085.0085.0085.0085.00-
22 Sept 202285.0085.0085.0085.0085.00-
21 Sept 202285.0088.5082.5085.0085.0023,449
20 Sept 202285.0085.0085.0085.0085.00-
16 Sept 202285.0089.0080.0085.0085.0018,724
15 Sept 202285.0089.0089.0085.0085.00376
14 Sept 202285.0085.0085.0085.0085.00-
13 Sept 202285.0085.0085.0085.0085.00-
12 Sept 202285.0085.0085.0085.0085.00-
09 Sept 202285.0089.0089.0085.0085.0087
08 Sept 202285.0085.0085.0085.0085.00-
07 Sept 202285.0083.0083.0085.0085.003,000
06 Sept 202285.0089.0089.0085.0085.0098
05 Sept 202285.0085.0085.0085.0085.00-
02 Sept 202285.0086.0086.0085.0085.0010,000
01 Sept 202285.0085.0085.0085.0085.00-
31 Aug 202285.0085.0085.0085.0085.00-
30 Aug 202285.0090.0080.0085.0085.007,320
26 Aug 202285.0086.0083.0085.0085.0013,000
25 Aug 202285.0085.0085.0085.0085.00-
24 Aug 202285.0085.0085.0085.0085.00-
23 Aug 202285.0088.5088.5085.0085.0049
22 Aug 202285.0090.0090.0085.0085.001
19 Aug 202285.0085.0085.0085.0085.00-
18 Aug 202285.0085.0085.0085.0085.00-
17 Aug 202285.0085.0085.0085.0085.00-
16 Aug 202290.0085.2085.2085.0085.002,750
15 Aug 202290.0090.0090.0090.0090.00-
12 Aug 202290.0093.5086.0090.0090.0022,612
11 Aug 202290.0090.0090.0090.0090.00-
10 Aug 202290.0086.0086.0090.0090.005,000
09 Aug 202290.0090.0090.0090.0090.00-
08 Aug 202287.5088.4085.0085.0085.002,944
05 Aug 202287.5088.5088.5087.5087.5020,000
04 Aug 202287.5088.4088.4087.5087.505
03 Aug 202290.0085.2085.1087.5087.507,825
02 Aug 202290.0090.0090.0090.0090.00-
01 Aug 202290.0085.1085.1090.0090.0076
29 July 202290.0091.9091.9090.0090.003,200
28 July 202290.0090.0090.0090.0090.00-
27 July 202292.5092.5092.5092.5092.50-
26 July 202292.5091.1590.5092.5092.5012,250
25 July 202292.5091.9591.9592.5092.505,500
22 July 202295.0085.5085.5092.5092.502,340
21 July 202295.0095.0095.0095.0095.00-
20 July 202295.0095.0095.0095.0095.00-
19 July 202295.0091.9590.0095.0095.002,810
18 July 202295.0092.4090.1095.0095.00771
15 July 202295.0095.0095.0095.0095.00-
14 July 202295.0095.0095.0095.0095.00-
13 July 202295.0093.0090.0095.0095.0042,419
12 July 202295.0094.3290.5095.0095.0025,050
11 July 202295.0090.1490.0095.0095.0044,402
08 July 202295.00100.0098.0095.0095.00102
07 July 202295.0094.3294.3295.0095.00101
06 July 202295.0095.0095.0095.0095.00-
05 July 202295.0095.0095.0095.0095.00-
04 July 202292.5093.0093.0095.0095.005,000
01 July 202292.5092.5092.5092.5092.50-
30 June 202295.0095.0090.1092.5092.50971
29 June 202295.0094.9090.0095.0095.0020,354
28 June 202295.0095.0095.0095.0095.00-
27 June 202295.0094.9094.9095.0095.0010
24 June 202295.0095.0095.0095.0095.00-
23 June 202295.0098.0098.0098.0098.00864
22 June 202292.5095.0092.5095.0095.0020,000
21 June 202292.50100.0092.4992.5092.50232,906
20 June 202292.5092.9092.9092.5092.50200
17 June 202292.5092.0092.0092.5092.5015,000
16 June 202292.5092.5092.5092.5092.50-
15 June 202297.5090.0090.0092.5092.501,845
14 June 202297.5097.5097.5097.5097.50-
13 June 2022102.50100.0095.0097.5097.506,116
10 June 202297.5099.0095.0097.5097.503,317
09 June 2022102.50100.0099.0097.5097.502,596
08 June 2022102.50101.30101.11102.50102.508,000
07 June 2022102.50101.40100.00102.50102.502,155
06 June 2022102.50102.50102.50102.50102.50-
01 June 2022102.50103.20100.05102.50102.507,268
31 May 2022142.50145.00140.00140.00140.001,003
30 May 2022145.00140.10140.10142.50142.5031
27 May 2022145.00140.00140.00145.00145.00352
26 May 2022145.00145.00145.00145.00145.00-
25 May 2022145.00145.00145.00145.00145.00-
24 May 2022145.00145.00145.00145.00145.00-
23 May 2022145.00145.00145.00145.00145.00-
20 May 2022145.00145.00145.00145.00145.00-
19 May 20221.451.451.451.451.45-
18 May 20221.481.401.401.481.482,873
17 May 2022147.50147.50147.50147.50147.50-
16 May 2022147.50147.50147.50147.50147.50-
13 May 2022155.00150.10145.00147.50147.504,023
12 May 2022155.00158.40158.00155.00155.003,888
11 May 2022165.00160.10155.00155.00155.005,825
10 May 2022165.00165.00165.00165.00165.00-
09 May 2022167.50165.00165.00165.00165.001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...