1. Share Prices

  2. Silver Bullet Data Services Group PLC (SBDS)

77.50p+0.00 (+0.00%)28 Aug 2024, 16:02
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
Aug 28, 202477.50p76.00p75.10p77.50p1,398
Aug 27, 202477.50p79.90p76.00p77.50p1,003
Aug 23, 202477.50p75.10p75.10p77.50p2,490
Aug 22, 202480.00p80.00p75.00p77.50p17,303
Aug 21, 202480.00p76.00p76.00p80.00p670
Aug 20, 202480.00p76.00p75.00p80.00p11,566
Aug 19, 202482.50p86.00p78.00p80.00p14,033
Aug 16, 202482.50p80.10p80.10p82.50p17
Aug 15, 202485.00p85.25p80.00p82.50p24,964
Aug 14, 202480.00p89.00p80.20p85.00p89,802
Aug 13, 202477.50p78.40p78.40p77.50p42
Aug 9, 202477.50p75.50p75.50p77.50p692
Aug 8, 202477.50p80.00p75.00p77.50p196
Aug 7, 202477.50p78.50p75.27p77.50p485
Aug 6, 202477.50p78.50p75.00p77.50p15,106
Aug 5, 202477.50p80.00p72.00p77.50p7,754
Aug 2, 202477.50p80.00p75.00p80.00p436
Aug 1, 202477.50p80.00p75.00p77.50p94
Jul 31, 202480.00p80.00p75.00p77.50p28,220
Jul 29, 202480.00p77.00p77.00p80.00p4,020
Jul 26, 202480.00p85.00p75.00p80.00p53
Jul 25, 202480.00p85.00p75.00p80.00p2,543
Jul 24, 202480.00p82.93p76.50p80.00p11,788
Jul 23, 202495.00p102.00p68.30p80.00p408,083
Jul 22, 202495.00p98.00p92.91p95.00p5,591
Jul 19, 202495.00p100.00p90.00p95.00p508
Jul 18, 202495.00p100.00p90.00p95.00p14,890
Jul 17, 202495.00p100.00p90.00p95.00p15,167
Jul 16, 2024100.00p105.00p90.00p95.00p31,494
Jul 15, 202477.50p104.00p80.00p100.00p147,100
Jul 11, 202475.00p74.72p74.45p75.00p4,663
Jul 10, 202475.00p80.00p70.00p75.00p108
Jul 9, 202475.00p71.75p70.00p75.00p1,716
Jul 8, 202475.00p74.25p71.27p75.00p22,500
Jul 5, 202475.00p79.00p78.50p75.00p17,762
Jul 4, 202470.00p79.50p71.75p75.00p44,546
Jul 3, 202477.50p75.00p67.20p70.00p13,022
Jul 2, 202477.50p78.63p75.00p77.50p4,574
Jun 28, 202477.50p80.00p75.00p77.50p4
Jun 27, 202477.50p78.75p76.35p77.50p6,954
Jun 26, 202477.50p79.50p76.25p77.50p3,635
Jun 25, 202477.50p75.00p75.00p77.50p1
Jun 24, 202477.50p76.25p76.20p77.50p283
Jun 21, 202477.50p76.20p76.20p77.50p1,318
Jun 20, 202485.00p80.20p75.13p77.50p37,604
Jun 18, 202485.00p83.10p80.20p85.00p1,571
Jun 17, 202487.50p83.13p81.00p85.00p5,215
Jun 14, 202487.50p84.00p81.27p87.50p15,715
Jun 13, 202487.50p91.00p81.00p87.50p1,386
Jun 12, 202487.50p95.00p81.00p87.50p8,234
12345
Showing 1 to 50 of 241

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.