Silver Bullet Data Services Group (SBDS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Silver Bullet Data Services Group

Date Open High Low Close* Volume
17/05/2024 77.50p 79.95p 77.00p 79.00p 31558
16/05/2024 82.50p 85.00p 76.00p 77.50p 116506
15/05/2024 90.00p 90.00p 80.25p 82.50p 123141
14/05/2024 90.00p 95.00p 85.20p 90.00p 7900
13/05/2024 90.00p 95.00p 86.20p 90.00p 27023
10/05/2024 90.00p 90.00p 85.00p 90.00p 5014
09/05/2024 90.00p 90.00p 86.00p 90.00p 3549
08/05/2024 92.50p 92.87p 85.00p 90.00p 14985
07/05/2024 92.50p 95.00p 91.00p 92.50p 2491
03/05/2024 85.00p 94.58p 85.00p 92.50p 51177
02/05/2024 100.00p 100.00p 80.50p 85.00p 39711
01/05/2024 100.00p 100.00p 98.33p 100.00p 0
30/04/2024 100.00p 105.00p 95.00p 100.00p 5772
29/04/2024 105.00p 107.00p 96.13p 100.00p 33265
26/04/2024 92.50p 107.75p 92.50p 105.00p 111994
25/04/2024 107.50p 107.50p 85.25p 92.50p 191843
24/04/2024 110.00p 113.00p 105.00p 107.50p 5940
23/04/2024 110.00p 113.50p 106.77p 110.00p 8165
22/04/2024 115.00p 116.73p 106.00p 110.00p 12650
19/04/2024 115.00p 115.00p 115.00p 115.00p 1700
18/04/2024 115.00p 118.50p 115.00p 115.00p 433
17/04/2024 112.50p 116.97p 110.50p 115.00p 6077
16/04/2024 112.50p 115.00p 110.10p 112.50p 5974
15/04/2024 112.50p 115.00p 110.00p 112.50p 16239
12/04/2024 112.50p 115.00p 110.00p 112.50p 17561
11/04/2024 112.50p 115.00p 112.33p 112.50p 14130
10/04/2024 110.00p 120.00p 110.00p 112.50p 32247
09/04/2024 120.00p 124.00p 100.75p 110.00p 132629
08/04/2024 125.00p 130.00p 115.00p 117.50p 24927
05/04/2024 137.50p 137.50p 120.00p 125.00p 70097
04/04/2024 137.50p 140.50p 130.00p 137.50p 12597
03/04/2024 142.50p 142.50p 132.00p 140.00p 45967
02/04/2024 146.00p 147.00p 140.00p 142.50p 5034
28/03/2024 146.00p 148.50p 142.00p 146.00p 5497
27/03/2024 137.50p 149.75p 137.50p 146.00p 37742
26/03/2024 155.00p 160.00p 137.50p 137.50p 18094
25/03/2024 155.00p 155.00p 151.00p 155.00p 18452
22/03/2024 155.00p 158.00p 151.00p 155.00p 7765
21/03/2024 155.00p 164.00p 152.00p 155.00p 69418
20/03/2024 147.50p 147.50p 147.50p 147.50p 1026
19/03/2024 147.50p 153.00p 147.50p 147.50p 1285
18/03/2024 135.00p 152.00p 135.00p 147.50p 38090
15/03/2024 147.50p 147.50p 130.00p 135.00p 48599
14/03/2024 150.00p 152.50p 140.00p 147.50p 4352
13/03/2024 150.00p 152.50p 145.00p 150.00p 86
12/03/2024 147.50p 150.00p 144.86p 150.00p 9981
11/03/2024 155.00p 160.00p 147.50p 147.50p 12637
08/03/2024 155.00p 156.50p 153.00p 155.00p 5942
07/03/2024 155.00p 156.67p 155.00p 155.00p 0
06/03/2024 155.00p 157.00p 153.00p 155.00p 2056
05/03/2024 155.00p 160.00p 150.00p 155.00p 22660
04/03/2024 165.00p 165.00p 150.50p 155.00p 80726
01/03/2024 169.50p 174.50p 156.67p 165.00p 68857
29/02/2024 182.50p 183.75p 135.25p 170.00p 190254
28/02/2024 182.50p 190.00p 175.25p 190.00p 17521
27/02/2024 165.00p 185.00p 164.00p 175.00p 81549
26/02/2024 157.50p 165.00p 155.25p 160.00p 13214
23/02/2024 157.50p 165.00p 153.50p 157.50p 23146
22/02/2024 155.00p 162.00p 155.00p 157.50p 3368
21/02/2024 155.00p 159.90p 151.40p 155.00p 11604
20/02/2024 155.00p 158.00p 155.00p 155.00p 1698
19/02/2024 160.00p 163.00p 151.00p 155.00p 16710
16/02/2024 167.50p 175.00p 151.00p 160.00p 71423
15/02/2024 150.00p 174.00p 147.40p 167.50p 34002
14/02/2024 150.00p 150.50p 145.12p 150.00p 13902
13/02/2024 167.50p 167.50p 135.00p 135.00p 115316
12/02/2024 177.50p 178.20p 160.00p 167.50p 34317
09/02/2024 177.50p 180.00p 175.00p 177.50p 9496
08/02/2024 177.50p 180.00p 177.50p 177.50p 6269
07/02/2024 185.00p 189.00p 178.60p 185.00p 23190
06/02/2024 190.00p 200.00p 180.00p 180.00p 21056
05/02/2024 168.50p 195.00p 165.00p 190.00p 61314
02/02/2024 150.00p 179.00p 150.00p 179.00p 111148
01/02/2024 150.00p 152.00p 150.00p 150.00p 1171
31/01/2024 150.00p 150.00p 148.10p 150.00p 854
30/01/2024 150.00p 152.50p 150.00p 150.00p 3278
29/01/2024 152.50p 155.00p 146.00p 150.00p 20385
26/01/2024 155.00p 160.00p 150.25p 152.50p 12526
25/01/2024 155.00p 159.80p 152.20p 155.00p 21538
24/01/2024 152.50p 160.00p 150.00p 150.00p 94110
23/01/2024 152.50p 155.00p 151.32p 152.50p 10581
22/01/2024 137.50p 155.00p 133.00p 152.50p 384080
19/01/2024 140.00p 144.00p 137.50p 137.50p 34867
18/01/2024 137.50p 145.00p 135.25p 140.00p 189150
17/01/2024 137.50p 142.00p 130.00p 130.00p 4226
16/01/2024 135.00p 144.97p 130.00p 137.50p 28030
15/01/2024 130.00p 140.00p 128.80p 135.00p 14341
12/01/2024 135.00p 140.00p 130.00p 130.00p 33662
11/01/2024 137.50p 140.00p 135.00p 135.00p 3449
10/01/2024 137.50p 140.00p 127.00p 137.50p 17927
09/01/2024 137.50p 140.00p 136.35p 137.50p 21785
08/01/2024 117.50p 140.00p 117.50p 135.00p 117603
05/01/2024 117.50p 124.25p 113.00p 117.50p 19296
04/01/2024 117.50p 117.50p 112.13p 117.50p 20449
03/01/2024 117.50p 125.00p 110.00p 110.00p 30987
02/01/2024 117.50p 121.90p 114.30p 117.50p 5619
29/12/2023 117.50p 122.00p 114.30p 117.50p 2133
28/12/2023 117.50p 125.00p 110.00p 117.50p 3028
27/12/2023 117.50p 124.25p 113.55p 117.50p 1373
22/12/2023 117.50p 123.90p 113.00p 117.50p 18291
21/12/2023 115.00p 120.00p 115.00p 115.00p 1450
20/12/2023 115.00p 119.90p 112.80p 115.00p 10849
19/12/2023 115.00p 120.00p 110.00p 115.00p 50015
18/12/2023 120.00p 125.00p 110.00p 115.00p 28634
15/12/2023 120.00p 125.00p 116.00p 120.00p 49863
14/12/2023 115.00p 122.00p 113.89p 120.00p 14940
13/12/2023 115.00p 115.00p 112.50p 115.00p 0
12/12/2023 115.00p 119.50p 113.90p 115.00p 2646
11/12/2023 117.50p 125.00p 110.00p 115.00p 31035
08/12/2023 117.50p 125.73p 110.15p 117.50p 49258
07/12/2023 117.50p 125.00p 116.22p 117.50p 11093
06/12/2023 117.50p 125.00p 114.00p 125.00p 26992
05/12/2023 117.50p 125.00p 113.75p 117.50p 1649
04/12/2023 107.50p 129.90p 107.50p 117.50p 290111
01/12/2023 107.50p 114.50p 100.00p 107.50p 2328
30/11/2023 107.50p 115.00p 100.00p 107.50p 56771
29/11/2023 80.00p 116.00p 80.00p 107.50p 95482
28/11/2023 115.00p 116.00p 100.00p 107.50p 44072
27/11/2023 115.00p 118.00p 111.20p 115.00p 12760
24/11/2023 115.00p 120.00p 110.00p 115.00p 36597
23/11/2023 105.00p 119.75p 105.00p 115.00p 73950
22/11/2023 105.00p 110.00p 100.00p 105.00p 50797
21/11/2023 105.00p 110.00p 100.50p 105.00p 23642
20/11/2023 100.00p 107.80p 100.00p 105.00p 67239
17/11/2023 100.00p 105.00p 95.00p 100.00p 34569
16/11/2023 90.00p 105.00p 88.00p 100.00p 42451
15/11/2023 82.50p 97.00p 80.00p 95.00p 13247
14/11/2023 82.50p 89.25p 80.15p 82.50p 4203
13/11/2023 77.50p 89.80p 70.00p 82.50p 12171
10/11/2023 77.50p 85.00p 70.00p 77.50p 24490
09/11/2023 72.50p 84.25p 70.00p 77.50p 25298
08/11/2023 82.50p 82.50p 65.50p 72.50p 47065
07/11/2023 85.00p 90.00p 80.00p 82.50p 7307
06/11/2023 85.00p 86.25p 80.50p 85.00p 1690
03/11/2023 85.00p 86.25p 85.00p 85.00p 2318
02/11/2023 90.00p 90.00p 80.50p 85.00p 21297
01/11/2023 90.00p 90.00p 88.33p 90.00p 0
31/10/2023 90.00p 90.00p 85.50p 90.00p 150
30/10/2023 95.00p 95.00p 85.00p 90.00p 7071
27/10/2023 95.00p 100.00p 90.00p 95.00p 8146
26/10/2023 95.00p 98.50p 90.00p 95.00p 5102
25/10/2023 95.00p 98.25p 95.00p 95.00p 1657
24/10/2023 100.00p 100.00p 90.00p 95.00p 788
23/10/2023 100.00p 105.00p 95.00p 100.00p 6620
20/10/2023 100.00p 105.00p 95.00p 100.00p 12144
19/10/2023 100.00p 103.70p 95.00p 95.00p 9247
18/10/2023 100.00p 104.90p 95.00p 95.00p 2493
17/10/2023 100.00p 104.90p 96.63p 100.00p 17405
16/10/2023 97.50p 113.90p 95.00p 100.00p 65373
13/10/2023 92.50p 103.00p 92.00p 97.50p 47518
12/10/2023 92.50p 96.00p 85.86p 92.50p 19547
11/10/2023 92.50p 94.50p 85.00p 92.50p 10277
10/10/2023 92.50p 100.00p 85.00p 92.50p 14894
09/10/2023 97.50p 102.00p 85.00p 92.50p 5811
06/10/2023 97.50p 104.95p 97.50p 97.50p 578
05/10/2023 90.00p 105.00p 85.00p 97.50p 58013
04/10/2023 90.00p 95.00p 85.00p 90.00p 6946
03/10/2023 90.00p 95.00p 86.00p 90.00p 3066
02/10/2023 87.50p 95.00p 85.00p 90.00p 10846
29/09/2023 87.50p 95.00p 80.00p 87.50p 5269
28/09/2023 105.00p 105.00p 85.00p 87.50p 35370
27/09/2023 95.00p 104.50p 95.00p 100.00p 37030
26/09/2023 90.00p 100.00p 85.00p 95.00p 12237
25/09/2023 90.00p 98.50p 85.00p 90.00p 5808
22/09/2023 92.50p 95.00p 85.00p 90.00p 4997
21/09/2023 87.50p 95.00p 85.00p 92.50p 7844
20/09/2023 82.50p 90.00p 80.00p 87.50p 5743
19/09/2023 92.50p 95.00p 78.50p 82.50p 61680
18/09/2023 77.50p 108.90p 70.00p 100.00p 79748
15/09/2023 65.00p 95.00p 65.00p 77.50p 143933
14/09/2023 60.00p 65.00p 55.00p 62.50p 29841
13/09/2023 51.00p 66.50p 51.00p 60.00p 73756
12/09/2023 40.00p 54.00p 39.00p 51.00p 37964
11/09/2023 37.50p 40.00p 34.00p 40.00p 109495
08/09/2023 37.50p 37.70p 35.10p 37.50p 1034
07/09/2023 37.50p 37.50p 35.00p 37.50p 293
06/09/2023 37.50p 38.75p 37.50p 37.50p 0
05/09/2023 37.50p 37.88p 37.50p 37.50p 131
04/09/2023 37.50p 37.70p 35.00p 37.50p 36030
01/09/2023 37.50p 38.75p 37.50p 37.50p 0
31/08/2023 37.50p 38.75p 37.50p 37.50p 0
30/08/2023 37.50p 38.75p 37.50p 37.50p 0
29/08/2023 37.50p 37.50p 35.00p 37.50p 749
25/08/2023 37.50p 38.75p 37.50p 37.50p 0
24/08/2023 37.50p 40.00p 35.00p 37.50p 2402
23/08/2023 37.50p 38.75p 37.50p 37.50p 0
22/08/2023 37.50p 38.10p 35.00p 37.50p 95829
21/08/2023 37.50p 37.50p 35.00p 37.50p 768
18/08/2023 37.50p 37.88p 35.55p 37.50p 10123
17/08/2023 37.50p 37.50p 35.00p 35.00p 39250
16/08/2023 37.50p 38.10p 37.50p 37.50p 10000
15/08/2023 37.50p 37.90p 35.55p 37.50p 44269
14/08/2023 37.50p 37.90p 35.00p 37.50p 4292
11/08/2023 37.50p 39.50p 35.00p 37.50p 80421
10/08/2023 32.50p 40.00p 32.00p 37.50p 76631
09/08/2023 28.00p 30.00p 28.00p 28.50p 21435
08/08/2023 28.00p 28.00p 27.10p 28.00p 18000
07/08/2023 28.00p 28.00p 27.10p 28.00p 1451
04/08/2023 28.00p 28.25p 28.00p 28.00p 24000
03/08/2023 27.50p 28.00p 26.00p 28.00p 16

*Close Price adjusted for both dividends and splits