77.50p+0.00 (+0.00%)28 Aug 2024, 16:02
Silver Bullet Data Services Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 28, 2024 | 77.50p | 76.00p | 75.10p | 77.50p | 1,398 |
Aug 27, 2024 | 77.50p | 79.90p | 76.00p | 77.50p | 1,003 |
Aug 23, 2024 | 77.50p | 75.10p | 75.10p | 77.50p | 2,490 |
Aug 22, 2024 | 80.00p | 80.00p | 75.00p | 77.50p | 17,303 |
Aug 21, 2024 | 80.00p | 76.00p | 76.00p | 80.00p | 670 |
Aug 20, 2024 | 80.00p | 76.00p | 75.00p | 80.00p | 11,566 |
Aug 19, 2024 | 82.50p | 86.00p | 78.00p | 80.00p | 14,033 |
Aug 16, 2024 | 82.50p | 80.10p | 80.10p | 82.50p | 17 |
Aug 15, 2024 | 85.00p | 85.25p | 80.00p | 82.50p | 24,964 |
Aug 14, 2024 | 80.00p | 89.00p | 80.20p | 85.00p | 89,802 |
Aug 13, 2024 | 77.50p | 78.40p | 78.40p | 77.50p | 42 |
Aug 9, 2024 | 77.50p | 75.50p | 75.50p | 77.50p | 692 |
Aug 8, 2024 | 77.50p | 80.00p | 75.00p | 77.50p | 196 |
Aug 7, 2024 | 77.50p | 78.50p | 75.27p | 77.50p | 485 |
Aug 6, 2024 | 77.50p | 78.50p | 75.00p | 77.50p | 15,106 |
Aug 5, 2024 | 77.50p | 80.00p | 72.00p | 77.50p | 7,754 |
Aug 2, 2024 | 77.50p | 80.00p | 75.00p | 80.00p | 436 |
Aug 1, 2024 | 77.50p | 80.00p | 75.00p | 77.50p | 94 |
Jul 31, 2024 | 80.00p | 80.00p | 75.00p | 77.50p | 28,220 |
Jul 29, 2024 | 80.00p | 77.00p | 77.00p | 80.00p | 4,020 |
Jul 26, 2024 | 80.00p | 85.00p | 75.00p | 80.00p | 53 |
Jul 25, 2024 | 80.00p | 85.00p | 75.00p | 80.00p | 2,543 |
Jul 24, 2024 | 80.00p | 82.93p | 76.50p | 80.00p | 11,788 |
Jul 23, 2024 | 95.00p | 102.00p | 68.30p | 80.00p | 408,083 |
Jul 22, 2024 | 95.00p | 98.00p | 92.91p | 95.00p | 5,591 |
Jul 19, 2024 | 95.00p | 100.00p | 90.00p | 95.00p | 508 |
Jul 18, 2024 | 95.00p | 100.00p | 90.00p | 95.00p | 14,890 |
Jul 17, 2024 | 95.00p | 100.00p | 90.00p | 95.00p | 15,167 |
Jul 16, 2024 | 100.00p | 105.00p | 90.00p | 95.00p | 31,494 |
Jul 15, 2024 | 77.50p | 104.00p | 80.00p | 100.00p | 147,100 |
Jul 11, 2024 | 75.00p | 74.72p | 74.45p | 75.00p | 4,663 |
Jul 10, 2024 | 75.00p | 80.00p | 70.00p | 75.00p | 108 |
Jul 9, 2024 | 75.00p | 71.75p | 70.00p | 75.00p | 1,716 |
Jul 8, 2024 | 75.00p | 74.25p | 71.27p | 75.00p | 22,500 |
Jul 5, 2024 | 75.00p | 79.00p | 78.50p | 75.00p | 17,762 |
Jul 4, 2024 | 70.00p | 79.50p | 71.75p | 75.00p | 44,546 |
Jul 3, 2024 | 77.50p | 75.00p | 67.20p | 70.00p | 13,022 |
Jul 2, 2024 | 77.50p | 78.63p | 75.00p | 77.50p | 4,574 |
Jun 28, 2024 | 77.50p | 80.00p | 75.00p | 77.50p | 4 |
Jun 27, 2024 | 77.50p | 78.75p | 76.35p | 77.50p | 6,954 |
Jun 26, 2024 | 77.50p | 79.50p | 76.25p | 77.50p | 3,635 |
Jun 25, 2024 | 77.50p | 75.00p | 75.00p | 77.50p | 1 |
Jun 24, 2024 | 77.50p | 76.25p | 76.20p | 77.50p | 283 |
Jun 21, 2024 | 77.50p | 76.20p | 76.20p | 77.50p | 1,318 |
Jun 20, 2024 | 85.00p | 80.20p | 75.13p | 77.50p | 37,604 |
Jun 18, 2024 | 85.00p | 83.10p | 80.20p | 85.00p | 1,571 |
Jun 17, 2024 | 87.50p | 83.13p | 81.00p | 85.00p | 5,215 |
Jun 14, 2024 | 87.50p | 84.00p | 81.27p | 87.50p | 15,715 |
Jun 13, 2024 | 87.50p | 91.00p | 81.00p | 87.50p | 1,386 |
Jun 12, 2024 | 87.50p | 95.00p | 81.00p | 87.50p | 8,234 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.