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
17/12/2025 22.00p 22.00p 21.03p 22.00p 87071
16/12/2025 21.50p 23.00p 21.50p 22.00p 45233
15/12/2025 19.50p 23.50p 19.50p 21.50p 568197
12/12/2025 19.50p 20.00p 19.22p 19.50p 22515
11/12/2025 20.00p 20.00p 19.50p 19.50p 5749
10/12/2025 21.00p 22.00p 19.00p 19.50p 65865
09/12/2025 21.00p 21.00p 20.00p 21.00p 3265
08/12/2025 21.00p 22.00p 20.00p 21.00p 10750
05/12/2025 21.00p 22.00p 21.00p 21.00p 520
04/12/2025 21.00p 22.00p 20.00p 21.00p 36112
03/12/2025 21.00p 21.00p 20.40p 21.00p 22555
02/12/2025 21.00p 21.00p 20.85p 21.00p 9919
01/12/2025 21.00p 22.00p 21.00p 21.00p 36424
28/11/2025 21.00p 22.00p 20.00p 21.00p 6162
27/11/2025 21.00p 21.35p 21.00p 21.00p 5084
26/11/2025 21.00p 21.39p 21.00p 21.00p 999
25/11/2025 21.00p 21.00p 20.33p 21.00p 1945
24/11/2025 21.00p 21.50p 21.00p 21.00p 23673
21/11/2025 20.50p 21.00p 20.50p 21.00p 31916
20/11/2025 20.50p 20.75p 20.50p 20.50p 26250
19/11/2025 21.00p 21.60p 20.00p 20.50p 34704
18/11/2025 21.70p 21.70p 20.60p 21.50p 21124
17/11/2025 23.50p 23.50p 20.00p 21.70p 242503
14/11/2025 25.00p 25.00p 22.00p 23.00p 127653
13/11/2025 25.50p 26.00p 24.00p 25.00p 10374
12/11/2025 25.50p 25.50p 25.00p 25.50p 1150
11/11/2025 25.50p 25.80p 25.50p 25.50p 768
10/11/2025 25.50p 25.50p 25.00p 25.50p 2116
07/11/2025 25.50p 27.00p 25.50p 25.50p 532
06/11/2025 25.50p 25.80p 25.00p 25.50p 9170
05/11/2025 25.50p 25.90p 25.00p 25.50p 49733
04/11/2025 26.00p 26.38p 25.00p 26.00p 19604
03/11/2025 26.00p 26.80p 25.55p 26.00p 3837
31/10/2025 24.50p 26.80p 24.50p 26.00p 148470
30/10/2025 24.50p 24.50p 24.43p 24.50p 6292
29/10/2025 24.50p 25.00p 24.40p 24.50p 1955
28/10/2025 26.00p 27.00p 24.00p 24.50p 71450
27/10/2025 26.00p 26.00p 24.60p 26.00p 15013
24/10/2025 26.00p 26.09p 25.00p 26.00p 77153
23/10/2025 26.00p 26.00p 25.00p 26.00p 85289
22/10/2025 26.00p 26.00p 25.00p 26.00p 53734
21/10/2025 27.50p 29.00p 25.00p 26.00p 163304
20/10/2025 28.00p 29.00p 26.50p 27.50p 26838
17/10/2025 28.50p 28.75p 26.00p 28.00p 55899
16/10/2025 29.00p 29.30p 27.13p 28.50p 52320
15/10/2025 29.00p 29.75p 29.00p 29.00p 502
14/10/2025 30.50p 30.50p 28.00p 29.00p 45797
13/10/2025 30.50p 30.50p 29.00p 30.50p 25638
10/10/2025 30.50p 32.00p 29.00p 30.50p 81644
09/10/2025 29.00p 31.00p 28.25p 30.50p 249704
08/10/2025 28.50p 30.00p 27.90p 29.00p 62222
07/10/2025 29.00p 30.05p 27.00p 28.50p 57355
06/10/2025 26.50p 31.00p 26.25p 29.00p 382805
03/10/2025 28.50p 28.50p 25.00p 26.50p 209586
02/10/2025 29.00p 29.00p 27.00p 28.50p 38953
01/10/2025 29.50p 30.00p 28.00p 29.00p 106572
30/09/2025 30.00p 31.00p 28.10p 29.50p 414548
29/09/2025 28.50p 31.00p 28.08p 30.00p 596755
26/09/2025 28.00p 28.40p 27.00p 28.00p 76415
25/09/2025 30.50p 32.00p 27.04p 28.00p 254100
24/09/2025 30.50p 31.40p 29.60p 30.50p 35393
23/09/2025 29.00p 30.75p 28.00p 30.00p 190437
22/09/2025 31.00p 32.00p 28.00p 28.50p 221727
19/09/2025 28.50p 31.99p 27.00p 31.00p 387798
18/09/2025 28.50p 30.00p 27.00p 28.50p 109538
17/09/2025 32.50p 33.00p 27.15p 28.50p 184242
16/09/2025 25.50p 25.50p 25.50p 31.00p 1602202
15/09/2025 25.50p 25.50p 25.04p 25.50p 723
12/09/2025 25.50p 25.50p 25.00p 25.50p 7550
11/09/2025 25.50p 25.50p 25.50p 25.50p 202
10/09/2025 25.50p 25.50p 25.33p 25.50p 0
09/09/2025 25.50p 25.50p 25.00p 25.50p 2331
08/09/2025 25.50p 25.50p 24.60p 25.50p 3996
05/09/2025 26.00p 26.00p 24.00p 25.50p 9825
04/09/2025 26.00p 26.00p 25.00p 26.00p 1968
03/09/2025 26.00p 26.00p 25.00p 26.00p 2318
02/09/2025 26.00p 26.00p 25.00p 26.00p 1120
01/09/2025 26.00p 26.00p 25.67p 26.00p 0
29/08/2025 26.00p 26.00p 23.50p 26.00p 22030
28/08/2025 26.00p 26.00p 25.00p 26.00p 1017
27/08/2025 26.00p 26.00p 25.40p 26.00p 0
26/08/2025 26.50p 26.50p 25.25p 26.00p 19340
22/08/2025 26.50p 28.00p 26.50p 26.50p 3
21/08/2025 26.50p 28.00p 25.25p 26.50p 2180
20/08/2025 26.50p 26.50p 25.60p 26.50p 0
19/08/2025 26.50p 27.10p 25.50p 26.50p 7936
18/08/2025 26.50p 26.50p 25.60p 26.50p 0
15/08/2025 26.50p 26.50p 25.50p 26.50p 250
14/08/2025 26.50p 27.20p 26.50p 26.50p 628
13/08/2025 26.50p 27.20p 25.30p 26.50p 16097
12/08/2025 26.50p 26.50p 25.60p 26.50p 0
11/08/2025 26.50p 27.20p 26.00p 26.50p 306
08/08/2025 26.50p 27.20p 25.50p 26.50p 1104
07/08/2025 26.50p 27.25p 25.00p 26.50p 10076
06/08/2025 27.00p 27.30p 26.10p 26.50p 5391
05/08/2025 27.00p 27.30p 26.00p 27.00p 14
04/08/2025 27.00p 27.30p 26.00p 27.00p 2197
01/08/2025 27.00p 27.30p 26.08p 27.00p 1703
31/07/2025 27.00p 27.00p 27.00p 27.00p 0
30/07/2025 27.00p 27.00p 27.00p 27.00p 0
29/07/2025 27.00p 27.30p 26.08p 27.00p 8276
28/07/2025 27.00p 27.00p 27.00p 27.00p 0
25/07/2025 27.00p 27.00p 26.08p 27.00p 466
24/07/2025 27.00p 28.00p 27.00p 27.00p 1784
23/07/2025 27.00p 27.45p 26.00p 27.00p 37306
22/07/2025 27.00p 27.50p 25.40p 27.00p 38488
21/07/2025 28.00p 28.00p 26.18p 27.00p 10440
18/07/2025 28.00p 28.00p 26.00p 28.00p 5242
17/07/2025 28.00p 28.00p 26.00p 28.00p 3443
16/07/2025 28.00p 28.18p 28.00p 28.00p 33200
15/07/2025 28.00p 28.58p 28.00p 28.00p 175
14/07/2025 28.00p 28.60p 26.00p 28.00p 16106
11/07/2025 28.00p 30.00p 26.00p 28.00p 29592
10/07/2025 28.00p 28.30p 28.00p 28.00p 51500
09/07/2025 28.00p 28.00p 26.00p 28.00p 302
08/07/2025 28.00p 28.00p 27.00p 28.00p 0
07/07/2025 28.00p 28.00p 28.00p 28.00p 157
04/07/2025 28.00p 28.00p 26.10p 28.00p 24064
03/07/2025 29.00p 29.40p 26.10p 28.50p 14087
02/07/2025 29.00p 29.37p 29.00p 29.00p 8470
01/07/2025 29.50p 30.00p 28.00p 28.00p 35030
30/06/2025 29.00p 29.00p 28.08p 29.00p 18
27/06/2025 30.50p 30.50p 28.00p 29.00p 47062
26/06/2025 30.50p 32.00p 29.12p 30.50p 7
25/06/2025 30.50p 32.00p 29.00p 30.50p 15220
24/06/2025 29.50p 32.00p 29.25p 30.50p 60293
23/06/2025 28.50p 29.50p 27.25p 28.50p 7063
20/06/2025 28.50p 28.50p 27.00p 28.50p 11013
19/06/2025 28.00p 30.00p 27.00p 28.50p 45558
18/06/2025 29.50p 29.50p 27.00p 28.00p 21793
17/06/2025 29.50p 29.96p 29.50p 29.50p 821
16/06/2025 29.50p 29.96p 29.50p 29.50p 3985
13/06/2025 29.50p 30.00p 29.00p 29.50p 4233
12/06/2025 30.00p 30.85p 28.40p 29.50p 48903
11/06/2025 30.00p 30.00p 29.10p 30.00p 17500
10/06/2025 30.00p 30.20p 29.00p 30.00p 20594
09/06/2025 32.00p 33.00p 29.50p 30.00p 22695
06/06/2025 33.00p 34.00p 31.00p 32.00p 11498
05/06/2025 33.00p 33.00p 32.10p 33.00p 1013
04/06/2025 34.00p 34.80p 31.00p 33.00p 31936
03/06/2025 34.00p 34.40p 33.08p 34.00p 10150
02/06/2025 34.00p 34.80p 33.08p 34.00p 21476
30/05/2025 34.00p 35.00p 32.40p 34.00p 21471
29/05/2025 37.00p 37.00p 33.10p 34.00p 54896
28/05/2025 37.00p 38.00p 35.16p 37.00p 8366
27/05/2025 37.00p 38.00p 35.50p 37.00p 10355
23/05/2025 37.00p 38.00p 37.00p 37.00p 247
22/05/2025 37.00p 38.00p 37.00p 37.00p 10000
21/05/2025 37.00p 38.20p 35.80p 37.00p 23829
20/05/2025 37.00p 38.25p 35.80p 37.00p 17638
19/05/2025 37.00p 37.00p 36.25p 37.00p 5651
16/05/2025 37.00p 37.00p 36.35p 37.00p 28000
15/05/2025 37.00p 38.84p 37.00p 37.00p 152
14/05/2025 37.00p 37.00p 35.00p 37.00p 13400
13/05/2025 37.00p 38.84p 36.32p 37.00p 795
12/05/2025 36.50p 38.00p 36.25p 37.00p 69234
09/05/2025 41.50p 42.40p 35.50p 36.50p 134080
08/05/2025 41.00p 43.00p 40.00p 41.50p 72651
07/05/2025 38.50p 40.00p 38.50p 38.50p 5673
06/05/2025 38.50p 39.88p 38.15p 38.50p 812
02/05/2025 38.50p 40.00p 36.20p 38.50p 10775
01/05/2025 38.50p 40.00p 37.00p 38.50p 1554
30/04/2025 38.50p 39.00p 38.50p 38.50p 0
29/04/2025 38.50p 40.00p 38.50p 38.50p 17493
28/04/2025 38.00p 39.00p 37.00p 38.50p 34673
25/04/2025 34.00p 39.80p 34.00p 39.60p 22618
24/04/2025 34.00p 35.00p 33.00p 34.00p 6520
23/04/2025 34.00p 34.00p 33.00p 34.00p 908
22/04/2025 34.00p 35.00p 33.00p 34.00p 4571
17/04/2025 34.00p 34.70p 34.00p 34.00p 11122
16/04/2025 34.00p 34.33p 34.00p 34.00p 0
15/04/2025 33.50p 34.75p 33.00p 34.00p 20065
14/04/2025 33.50p 35.00p 32.30p 33.50p 28949
11/04/2025 33.00p 34.88p 31.40p 33.50p 32974
10/04/2025 31.00p 34.00p 30.00p 33.00p 105570
09/04/2025 31.00p 31.00p 30.00p 31.00p 1900
08/04/2025 31.00p 31.00p 30.08p 31.00p 1534
07/04/2025 31.00p 31.80p 30.00p 31.00p 3384
04/04/2025 31.00p 31.00p 30.08p 31.00p 6051
03/04/2025 31.00p 31.92p 31.00p 31.00p 1117
02/04/2025 28.00p 32.00p 27.55p 31.00p 27584
01/04/2025 27.50p 29.00p 27.00p 28.00p 117861
31/03/2025 30.50p 30.80p 27.50p 27.50p 182502
28/03/2025 33.50p 34.00p 30.04p 30.50p 86944
27/03/2025 34.50p 34.50p 33.00p 33.50p 4242
26/03/2025 35.50p 35.50p 34.10p 34.50p 17096
25/03/2025 35.50p 35.50p 35.04p 35.50p 9465
24/03/2025 37.00p 37.70p 35.00p 35.50p 81286
21/03/2025 35.50p 37.75p 35.50p 37.00p 63151
20/03/2025 36.50p 36.50p 35.05p 35.50p 40466
19/03/2025 39.50p 39.50p 36.50p 36.50p 24029
18/03/2025 39.50p 39.64p 39.01p 39.50p 3223
17/03/2025 39.50p 39.75p 39.04p 39.50p 10666
14/03/2025 39.50p 39.50p 39.04p 39.50p 1834
13/03/2025 39.50p 39.64p 39.50p 39.50p 127
12/03/2025 40.50p 40.50p 39.15p 39.50p 11001
11/03/2025 43.00p 43.00p 40.00p 40.50p 14344
10/03/2025 43.00p 43.00p 42.08p 43.00p 480
07/03/2025 43.00p 43.88p 42.00p 42.00p 1637
06/03/2025 43.00p 43.00p 42.00p 43.00p 95

*Close Price adjusted for both dividends and splits