Australia Markets closed

Silver Bullet Data Services Group PLC (SBDS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
147.50-7.50 (-4.84%)
As of 03:12PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
06 May 2022167.50165.00165.00167.50167.50292
05 May 2022167.50165.00165.00167.50167.501,179
04 May 2022167.50167.50167.50167.50167.50-
03 May 2022167.50166.75166.75167.50167.50179
29 Apr 2022167.50165.00165.00167.50167.501,000
28 Apr 2022167.50167.50167.50167.50167.50-
27 Apr 2022167.50167.50167.50167.50167.50-
26 Apr 2022167.50165.00165.00167.50167.50466
25 Apr 2022167.50167.50167.50167.50167.50-
22 Apr 2022167.50167.50167.50167.50167.5024
21 Apr 2022167.50167.50167.50167.50167.50-
20 Apr 2022167.50165.13165.00167.50167.5021,555
19 Apr 2022167.50165.00165.00167.50167.5050,000
14 Apr 2022170.00169.75165.00167.50167.5016,735
13 Apr 2022170.00173.40166.00170.00170.003,111
12 Apr 2022170.00170.00170.00170.00170.00-
11 Apr 2022170.00165.75165.00170.00170.008,300
08 Apr 2022173.50170.10170.05170.00170.007,500
07 Apr 2022173.50177.00177.00173.50173.50968
06 Apr 2022177.50175.10171.60173.50173.504,417
05 Apr 2022180.00178.95175.00177.50177.5050,500
04 Apr 2022182.50184.00175.00180.00180.0034,975
01 Apr 2022182.50188.00178.00178.00178.0056,013
31 Mar 2022167.50185.00168.00182.50182.5020,716
30 Mar 2022167.50163.00160.00167.50167.502,210
29 Mar 2022167.50174.00160.00167.50167.5019,836
28 Mar 2022165.00165.15160.00165.00165.00175,300
25 Mar 2022165.00165.00160.00165.00165.005,654
24 Mar 2022167.50167.50160.00165.00165.0024,400
23 Mar 2022167.50162.00160.00167.50167.5017,424
22 Mar 2022167.50167.00163.00167.50167.505,100
21 Mar 2022167.50167.50167.50167.50167.50-
18 Mar 2022167.50167.50167.50167.50167.50-
17 Mar 2022167.50173.00163.00167.50167.5010,000
16 Mar 2022167.50167.50167.50167.50167.50-
15 Mar 2022175.00174.75162.00167.50167.504,271
14 Mar 2022175.00176.80170.00175.00175.006,218
11 Mar 2022175.00172.50170.10175.00175.007,166
10 Mar 2022175.00177.00177.00175.00175.005,000
09 Mar 2022175.00170.10170.00175.00175.004,631
08 Mar 2022175.00175.00175.00175.00175.00-
07 Mar 2022175.00180.00172.00175.00175.008,196
04 Mar 2022175.00172.00172.00175.00175.004,387
03 Mar 2022175.00180.00178.20175.00175.002,005
02 Mar 2022175.00175.00175.00175.00175.00-
01 Mar 2022175.00175.00175.00175.00175.00-
28 Feb 2022175.00180.00177.00175.00175.007,795
25 Feb 2022190.00200.00160.00175.00175.00111,554
24 Feb 2022195.00195.00180.00190.00190.0011,699
23 Feb 2022195.00195.00195.00195.00195.00-
22 Feb 2022205.00205.00205.00205.00205.00-
21 Feb 2022215.00217.00198.00205.00205.008,613
18 Feb 2022215.00210.00210.00215.00215.001,500
17 Feb 2022220.00211.00211.00215.00215.001,089
16 Feb 2022220.00211.00211.00220.00220.00141
15 Feb 2022220.00211.00211.00220.00220.001,190
14 Feb 2022220.00220.00220.00220.00220.00-
11 Feb 2022220.00230.00220.00220.00220.0014,235
10 Feb 2022220.00230.00226.50220.00220.0012,500
09 Feb 2022220.00223.95211.00220.00220.002,782
08 Feb 2022220.00215.55215.55220.00220.0015,043
07 Feb 2022220.00215.55215.55220.00220.002,000
04 Feb 2022220.00220.00220.00220.00220.00-
03 Feb 2022220.00225.00225.00220.00220.00700
02 Feb 2022220.00215.55215.55220.00220.001,945
01 Feb 2022220.00226.95215.55220.00220.005,458
31 Jan 2022220.00220.00220.00220.00220.00-
28 Jan 2022220.00220.00220.00220.00220.00-
27 Jan 2022225.00227.00215.00220.00220.005,544
26 Jan 2022225.00225.00225.00225.00225.00-
25 Jan 2022225.00211.50210.00225.00225.004,000
24 Jan 2022235.00232.00222.00230.00230.006,330
21 Jan 2022235.00235.00235.00235.00235.00-
20 Jan 2022240.00240.00240.00240.00240.00-
19 Jan 2022240.00245.00235.00235.00235.005,287
18 Jan 2022240.00240.00240.00240.00240.00-
17 Jan 2022240.00240.00240.00240.00240.00-
14 Jan 2022240.00240.00240.00240.00240.00-
13 Jan 2022240.00240.00240.00240.00240.00-
12 Jan 2022240.00250.00237.00240.00240.0029,686
11 Jan 2022240.00240.00240.00240.00240.00-
10 Jan 2022240.00240.00240.00240.00240.00-
07 Jan 2022240.00236.00236.00240.00240.001,116
06 Jan 2022240.00240.00240.00240.00240.00-
05 Jan 2022240.00238.00237.00240.00240.008,491
04 Jan 2022240.00240.00240.00240.00240.00-
31 Dec 2021240.00240.00240.00240.00240.00-
30 Dec 2021230.00250.00235.00240.00240.008,562
29 Dec 2021225.00229.50227.50230.00230.001,500
24 Dec 2021220.00229.00220.00225.00225.0020,684
23 Dec 2021217.50223.00212.00220.00220.002,759
22 Dec 2021217.50228.00228.00217.50217.502,500
21 Dec 2021215.00230.00207.00217.50217.5041,336
20 Dec 2021220.00225.64200.00210.00210.0015,009
17 Dec 2021225.00228.00222.00225.00225.0028,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...