1. Share Prices

  2. Silver Bullet Data Services Group PLC (SBDS)

54.50p+0.00 (+0.00%)25 Nov 2024, 13:24
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
Nov 22, 202453.50p56.00p53.00p54.50p19,283
Nov 21, 202453.50p55.40p55.35p53.50p3,376
Nov 20, 202455.50p58.00p52.55p53.50p104,156
Nov 19, 202449.50p49.98p49.98p49.50p76
Nov 18, 202449.50p49.02p49.02p49.50p11,069
Nov 15, 202449.50p50.00p49.02p49.50p29,577
Nov 14, 202448.50p49.99p47.00p49.50p13,170
Nov 13, 202447.50p50.00p47.55p48.50p18,375
Nov 12, 202447.50p49.20p45.00p45.00p1,289
Nov 11, 202447.50p49.22p45.75p47.50p8,475
Nov 8, 202447.50p50.00p45.00p47.50p45,962
Nov 7, 202451.00p50.00p45.00p47.50p23,946
Nov 6, 202451.00p51.70p50.00p51.00p4,522
Nov 5, 202451.00p50.05p50.05p51.00p6,000
Nov 4, 202451.00p52.00p50.00p51.00p16,039
Nov 1, 202452.50p51.25p50.00p51.00p15,248
Oct 31, 202452.50p53.90p50.00p52.50p4,840
Oct 30, 202452.50p53.90p50.00p52.50p9,073
Oct 29, 202452.50p55.00p50.00p51.00p26,304
Oct 28, 202452.50p55.00p50.00p52.50p10,876
Oct 25, 202452.50p54.25p51.50p52.50p30,371
Oct 24, 202452.50p51.00p51.00p52.50p363,287
Oct 23, 202445.50p47.00p44.06p46.00p51,177
Oct 22, 202442.50p45.65p42.44p45.00p117,714
Oct 21, 202442.50p45.00p40.25p42.50p71,517
Oct 18, 202439.50p45.00p39.00p42.50p42,558
Oct 17, 202438.00p40.00p37.33p40.00p334,350
Oct 16, 202435.50p39.92p32.00p38.00p173,640
Oct 15, 202437.50p37.00p30.50p35.50p1,576,920
Oct 14, 202437.50p37.00p37.00p37.50p1,243
Oct 11, 202437.50p38.00p36.60p37.50p8,881
Oct 10, 202437.50p36.80p36.80p37.50p6,434
Oct 9, 202435.00p41.85p33.00p36.00p283,127
Oct 8, 202441.00p40.00p31.00p33.00p98,514
Oct 7, 202441.00p40.00p40.00p41.00p2,000
Oct 4, 202441.00p40.00p39.99p41.00p32,136
Oct 3, 202441.00p40.00p40.00p41.00p13,760
Oct 2, 202444.00p44.00p40.00p41.50p64,972
Oct 1, 202446.00p45.00p41.00p41.00p31,052
Sep 30, 202448.50p48.20p45.00p45.00p27,408
Sep 27, 202448.50p48.00p47.99p48.50p1,430
Sep 26, 202448.50p48.40p48.00p48.50p5,178
Sep 25, 202448.50p48.50p48.00p48.50p65,956
Sep 24, 202447.50p49.00p45.60p48.50p91,078
Sep 23, 202452.50p51.96p50.00p50.50p4,905
Sep 20, 202452.50p52.80p50.55p52.50p18,045
Sep 19, 202465.50p65.00p50.19p53.50p713,834
Sep 18, 202469.50p67.00p65.00p66.00p21,241
Sep 17, 202470.50p71.90p67.00p69.50p4,777
Sep 16, 202470.50p70.80p68.00p70.50p696
12345
Showing 1 to 50 of 241

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC102.809.99
Itv PLC71.158.63
Close Brothers Group PLC215.807.68
Ocado Group PLC329.307.58
Wood Group (John) PLC57.807.04
Aston Martin Lagonda Global Holdings PLC112.406.34

Fallers

CompanyPrice% Chg
Kingfisher PLC255.80-13.26
Hochschild Mining PLC212.50-5.13
Fresnillo PLC633.00-2.99
Bae Systems PLC1,297.50-2.70
Alpha Group International PLC2,220.00-2.63
Games Workshop Group PLC13,400.00-2.40