Australia markets closed

Silver Bullet Data Services Group PLC (SBDS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
152.50+5.00 (+3.39%)
As of 08:14AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 2024153.00153.00152.50152.50152.50994
18 Mar 2024135.00152.00135.00147.50147.5038,090
15 Mar 2024147.50140.50130.00135.00135.0048,599
14 Mar 2024150.00152.50140.00147.50147.504,352
13 Mar 2024150.00152.50145.00150.00150.0086
12 Mar 2024147.50150.00144.86150.00150.009,981
11 Mar 2024155.00160.00146.00147.50147.5017,637
08 Mar 2024155.00156.50153.00155.00155.0010,942
07 Mar 2024155.00155.00155.00155.00155.00-
06 Mar 2024155.00157.00153.00155.00155.009,556
05 Mar 2024155.00160.00150.00155.00155.0022,660
04 Mar 2024165.00161.20150.50155.00155.0080,726
01 Mar 2024169.50174.50156.67165.00165.0076,357
29 Feb 2024182.50182.00135.25170.00170.00200,204
28 Feb 2024182.50190.00175.25190.00190.0017,521
27 Feb 2024165.00185.00164.00175.00175.0081,549
26 Feb 2024157.50165.00155.25160.00160.0013,214
23 Feb 2024157.50165.00153.50157.50157.5023,146
22 Feb 2024155.00162.00156.55157.50157.503,368
21 Feb 2024155.00159.90151.40155.00155.0011,604
20 Feb 2024155.00158.00157.75155.00155.001,698
19 Feb 2024160.00163.00151.00155.00155.0026,710
16 Feb 2024167.50175.00150.00160.00160.0087,423
15 Feb 2024150.00174.00147.40167.50167.5034,002
14 Feb 2024150.00150.50145.13150.00150.0013,902
13 Feb 2024167.50164.00135.00135.00135.00125,316
12 Feb 2024177.50178.20160.00167.50167.5034,317
09 Feb 2024177.50180.00175.00177.50177.5013,584
08 Feb 2024177.50180.00177.90177.50177.506,269
07 Feb 2024185.00189.00178.60185.00185.0023,190
06 Feb 2024190.00200.00180.00180.00180.0021,056
05 Feb 2024168.50195.00165.00190.00190.0061,314
02 Feb 2024150.00179.00152.30179.00179.00121,148
01 Feb 2024150.00152.00152.00150.00150.001,171
31 Jan 2024150.00148.10148.10150.00150.00854
30 Jan 2024150.00152.50152.50150.00150.003,278
29 Jan 2024152.50155.00146.00150.00150.0020,385
26 Jan 2024155.00160.00150.25152.50152.5012,526
25 Jan 2024155.00159.80152.20155.00155.0021,538
24 Jan 2024152.50160.00150.00150.00150.0094,110
23 Jan 2024152.50155.00151.32152.50152.509,241
22 Jan 2024137.50155.00133.00152.50152.5097,472
19 Jan 2024140.00144.40138.30137.50137.5018,919
18 Jan 2024137.50145.00135.25140.00140.0034,874
17 Jan 2024137.50142.00130.00130.00130.004,226
16 Jan 2024135.00144.98130.00137.50137.5028,030
15 Jan 2024139.25140.00128.80135.00135.0014,341
12 Jan 2024135.00140.00130.25130.00130.0033,662
11 Jan 2024137.50140.00135.50135.00135.003,449
10 Jan 2024137.50140.00127.00137.50137.5017,927
09 Jan 2024137.50140.00137.50137.50137.5021,785
08 Jan 2024117.50140.00120.00135.00135.00127,603
05 Jan 2024117.50124.25113.00117.50117.5019,296
04 Jan 2024117.50115.13112.13117.50117.5020,449
03 Jan 2024117.50125.00110.00110.00110.0030,987
02 Jan 2024117.50121.90114.30117.50117.505,619
29 Dec 2023117.50122.00114.30117.50117.502,133
28 Dec 2023117.50125.00110.00117.50117.503,028
27 Dec 2023117.50124.25113.55117.50117.501,373
22 Dec 2023117.50123.90113.00117.50117.5018,291
21 Dec 2023115.00120.00119.50115.00115.001,450
20 Dec 2023115.00120.00112.80115.00115.0021,219
19 Dec 2023115.00120.00110.00115.00115.0062,986
18 Dec 2023120.00125.00110.00115.00115.0028,634
15 Dec 2023120.00125.00116.00120.00120.0049,863
14 Dec 2023115.00122.00113.89120.00120.0014,940
13 Dec 2023115.00115.00115.00115.00115.00-
12 Dec 2023115.00119.50113.90115.00115.002,646
11 Dec 2023117.50125.00110.00115.00115.0031,035
08 Dec 2023117.50125.73110.15117.50117.5049,258
07 Dec 2023117.50125.00116.21117.50117.5011,093
06 Dec 2023117.50125.00114.00125.00125.0034,992
05 Dec 2023117.50125.00113.75117.50117.501,649
04 Dec 2023107.50129.90113.00117.50117.50290,111
01 Dec 2023107.50114.50100.00107.50107.502,328
30 Nov 2023107.50115.00100.00107.50107.5056,771
29 Nov 202380.00116.0080.00107.50107.5095,482
28 Nov 2023115.00116.00100.00107.50107.5044,072
27 Nov 2023115.00118.00111.20115.00115.0012,760
24 Nov 2023115.00120.00110.00115.00115.0036,597
23 Nov 2023105.00119.75105.00115.00115.0073,950
22 Nov 2023105.00110.00100.00105.00105.0050,797
21 Nov 2023105.00110.00100.50105.00105.0023,642
20 Nov 2023100.00107.80100.00105.00105.0067,239
17 Nov 2023100.00105.0095.00100.00100.0054,569
16 Nov 202390.00105.0088.00100.00100.0052,020
15 Nov 202382.5097.0080.0095.0095.0013,247
14 Nov 202382.5089.2580.1582.5082.504,203
13 Nov 202377.5089.8070.0082.5082.5012,171
10 Nov 202377.5085.0070.0077.5077.5024,490
09 Nov 202372.5084.2565.5077.5077.5025,298
08 Nov 202382.5080.0065.5072.5072.5047,065
07 Nov 202385.0090.0080.0082.5082.507,307
06 Nov 202385.0086.2580.5085.0085.001,690
03 Nov 202385.0086.2586.2585.0085.002,318
02 Nov 202390.0090.0080.5085.0085.0021,297
01 Nov 202390.0090.0090.0090.0090.00-
31 Oct 202390.0085.5085.5090.0090.00150
30 Oct 202395.0094.5085.0090.0090.007,071
27 Oct 202395.00100.0090.0095.0095.008,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...