1. Share Prices

  2. Silver Bullet Data Services Group PLC (SBDS)

85.00p-5.00 (-5.56%)15 May 2024, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Silver Bullet Data Services Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 202490.00p95.00p85.20p90.00p7,900
May 13, 202490.00p95.00p86.20p90.00p27,023
May 10, 202490.00p89.95p85.00p90.00p5,014
May 9, 202490.00p90.00p86.00p90.00p3,549
May 8, 202492.50p92.88p85.00p90.00p14,985
May 7, 202492.50p95.00p91.00p92.50p2,491
May 3, 202485.00p94.58p88.50p92.50p51,177
May 2, 2024100.00p100.00p80.50p85.00p58,711
Apr 30, 2024100.00p105.00p95.00p100.00p5,772
Apr 29, 2024105.00p107.00p96.13p100.00p33,265
Apr 26, 202492.50p107.75p93.50p105.00p122,994
Apr 25, 2024107.50p107.10p85.25p92.50p191,843
Apr 24, 2024110.00p113.00p105.00p107.50p5,940
Apr 23, 2024110.00p113.50p106.78p110.00p8,165
Apr 22, 2024115.00p116.72p106.00p110.00p12,650
Apr 19, 2024115.00p115.00p115.00p115.00p1,700
Apr 18, 2024115.00p118.50p116.81p115.00p433
Apr 17, 2024112.50p116.97p110.50p115.00p6,077
Apr 16, 2024112.50p115.00p110.10p112.50p5,974
Apr 15, 2024112.50p115.00p110.00p112.50p16,239
Apr 12, 2024112.50p115.00p110.00p112.50p17,561
Apr 11, 2024112.50p115.00p112.33p112.50p14,130
Apr 10, 2024110.00p120.00p112.00p112.50p32,247
Apr 9, 2024120.00p124.00p100.75p110.00p132,629
Apr 8, 2024125.00p130.00p111.00p117.50p34,927
Apr 5, 2024137.50p136.25p120.00p125.00p70,097
Apr 4, 2024137.50p136.63p136.63p137.50p12,597
Apr 3, 2024142.50p140.00p132.00p140.00p45,967
Apr 2, 2024146.00p147.00p140.00p142.50p5,034
Mar 28, 2024146.00p148.50p142.00p146.00p5,497
Mar 27, 2024137.50p149.75p140.00p146.00p37,742
Mar 26, 2024155.00p160.00p140.00p137.50p18,094
Mar 25, 2024155.00p153.75p151.00p155.00p18,452
Mar 22, 2024155.00p158.00p151.00p155.00p7,765
Mar 21, 2024155.00p164.00p152.00p155.00p69,418
Mar 20, 2024147.50p154.00p147.50p147.50p1,026
Mar 19, 2024147.50p153.00p147.50p147.50p1,285
Mar 18, 2024135.00p152.00p135.00p147.50p38,090
Mar 15, 2024147.50p140.50p130.00p135.00p48,599
Mar 14, 2024150.00p152.50p140.00p147.50p4,352
Mar 13, 2024150.00p152.50p145.00p150.00p86
Mar 12, 2024147.50p150.00p144.86p150.00p9,981
Mar 11, 2024155.00p160.00p146.00p147.50p17,637
Mar 8, 2024155.00p156.50p153.00p155.00p10,942
Mar 6, 2024155.00p157.00p153.00p155.00p9,556
Mar 5, 2024155.00p160.00p150.00p155.00p22,660
Mar 4, 2024165.00p161.20p150.50p155.00p80,726
Mar 1, 2024169.50p174.50p156.67p165.00p76,357
Feb 29, 2024182.50p182.00p135.25p170.00p200,204
Feb 28, 2024182.50p190.00p175.25p190.00p17,521
12345
Showing 1 to 50 of 227

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC450.5020.94
Keller Group PLC1,363.9820.07
International Distributions Services PLC320.0017.91
Britvic PLC1,001.009.10
Experian PLC3,732.007.55
Imperial Brands PLC1,986.505.75

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,510.00-14.92
Bank Of Georgia Group PLC4,195.00-11.12
Burberry Group PLC1,129.50-4.96
Trainline PLC329.20-3.86
B&M European Value Retail S.A.528.00-3.76
Ferrexpo PLC46.80-2.90