The Simplybiz Group (SBIZ) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Simplybiz Group

Date Open High Low Close* Volume
26/10/2018 176.00p 180.00p 173.00p 178.99p 38541
25/10/2018 173.06p 179.00p 173.00p 177.95p 24883
24/10/2018 177.70p 181.08p 174.63p 179.45p 17383
23/10/2018 180.64p 185.00p 172.00p 176.48p 65243
22/10/2018 181.14p 190.09p 181.14p 184.94p 17138
19/10/2018 190.00p 190.00p 183.72p 186.46p 6667
18/10/2018 183.10p 189.98p 183.10p 187.02p 9925
17/10/2018 189.00p 189.00p 188.00p 188.00p 461
16/10/2018 191.98p 191.98p 183.10p 187.50p 16811
15/10/2018 195.00p 195.00p 185.10p 187.02p 30795
12/10/2018 180.00p 195.00p 179.68p 193.00p 41164
11/10/2018 170.02p 177.98p 165.12p 175.00p 160974
10/10/2018 187.00p 197.98p 173.00p 180.00p 87036
09/10/2018 196.00p 196.14p 176.08p 185.41p 117411
08/10/2018 196.00p 202.12p 196.00p 199.48p 17479
05/10/2018 196.02p 204.31p 195.02p 199.98p 23268
04/10/2018 195.10p 203.00p 195.10p 200.48p 14098
03/10/2018 202.00p 204.95p 193.89p 199.93p 34032
02/10/2018 198.04p 204.47p 195.06p 197.99p 19604
01/10/2018 204.88p 204.88p 198.71p 201.48p 15579
28/09/2018 204.95p 204.95p 200.00p 202.03p 56544
27/09/2018 195.02p 204.95p 195.00p 202.47p 54271
26/09/2018 200.05p 204.00p 196.02p 200.38p 27633
25/09/2018 203.56p 203.56p 201.98p 201.98p 1866
24/09/2018 204.95p 208.00p 202.92p 202.92p 6304
21/09/2018 205.00p 207.95p 204.55p 205.43p 62407
20/09/2018 208.31p 208.36p 203.00p 206.00p 8755
19/09/2018 208.00p 208.90p 204.98p 204.98p 17111
18/09/2018 208.00p 208.66p 205.25p 206.22p 51378
17/09/2018 200.05p 208.00p 195.22p 205.00p 46563
14/09/2018 200.00p 207.43p 197.70p 204.00p 99162
13/09/2018 198.00p 198.55p 193.21p 196.00p 43424
12/09/2018 200.00p 205.10p 190.00p 195.75p 212416
11/09/2018 182.98p 194.40p 180.00p 192.01p 77491
10/09/2018 174.02p 178.90p 174.00p 177.00p 17256
07/09/2018 180.54p 182.00p 162.00p 176.45p 51805
06/09/2018 180.00p 183.26p 176.88p 180.93p 13113
05/09/2018 182.00p 183.00p 181.49p 181.49p 10290
04/09/2018 183.02p 185.50p 183.00p 185.49p 16683
03/09/2018 185.00p 186.00p 185.00p 186.00p 9703
31/08/2018 185.02p 185.64p 185.00p 185.64p 11475
30/08/2018 188.75p 188.75p 187.01p 187.01p 1589
29/08/2018 189.00p 189.00p 187.01p 187.01p 1262
28/08/2018 189.00p 189.00p 188.00p 188.00p 3984
24/08/2018 184.00p 186.16p 183.94p 186.16p 2236
23/08/2018 187.20p 188.80p 187.20p 188.00p 5885
22/08/2018 189.00p 188.00p 188.00p 188.00p 11000
21/08/2018 189.00p 189.00p 188.00p 188.00p 12848
20/08/2018 189.00p 190.87p 187.45p 188.00p 14675
17/08/2018 190.87p 190.87p 189.16p 189.16p 2100
16/08/2018 189.00p 189.00p 187.51p 187.51p 951
15/08/2018 189.00p 190.00p 186.68p 187.51p 8628
14/08/2018 188.97p 188.97p 187.51p 187.51p 46
13/08/2018 189.00p 190.16p 187.22p 188.01p 14806
10/08/2018 190.52p 190.52p 188.20p 188.20p 9166
09/08/2018 190.00p 190.00p 186.12p 187.51p 10366
08/08/2018 185.00p 189.95p 185.00p 187.55p 3203
07/08/2018 190.00p 190.00p 187.00p 187.51p 21025
06/08/2018 189.98p 190.00p 186.00p 187.51p 60301
03/08/2018 187.00p 187.99p 187.00p 187.99p 1750
02/08/2018 187.02p 189.38p 184.62p 187.00p 13156
01/08/2018 186.02p 189.40p 186.02p 188.50p 16707
31/07/2018 185.00p 187.60p 184.72p 186.01p 75533
30/07/2018 184.50p 186.01p 184.50p 186.01p 1450
27/07/2018 185.00p 185.51p 185.01p 185.51p 0
26/07/2018 185.00p 187.40p 183.22p 185.01p 81847
25/07/2018 184.98p 185.70p 184.98p 185.51p 25863
24/07/2018 185.98p 185.98p 183.60p 184.49p 14092
23/07/2018 185.47p 185.50p 184.49p 184.49p 70478
20/07/2018 182.00p 185.98p 182.00p 184.49p 7589
19/07/2018 181.02p 184.00p 181.00p 183.00p 6822
18/07/2018 182.98p 182.98p 181.20p 181.99p 2766
17/07/2018 181.02p 185.49p 179.32p 182.00p 533690
16/07/2018 183.00p 186.00p 183.00p 184.99p 3450
13/07/2018 185.38p 185.91p 184.90p 185.91p 10247
12/07/2018 183.00p 186.49p 181.64p 184.80p 32305
11/07/2018 185.82p 187.49p 185.11p 187.49p 13635
10/07/2018 186.44p 187.50p 185.62p 186.25p 70350
09/07/2018 189.00p 189.00p 185.81p 187.60p 68181
06/07/2018 187.50p 187.50p 186.20p 186.20p 33419
05/07/2018 182.00p 190.00p 182.00p 186.20p 85628
04/07/2018 181.38p 181.38p 181.00p 181.00p 3000
03/07/2018 181.85p 182.00p 181.51p 181.51p 1659
02/07/2018 180.00p 182.00p 179.21p 179.21p 14876
29/06/2018 180.76p 180.84p 180.76p 180.84p 1782
28/06/2018 180.98p 181.00p 179.96p 179.96p 24687
27/06/2018 182.00p 182.22p 179.00p 179.84p 16972
26/06/2018 180.00p 183.00p 180.00p 180.26p 81559
25/06/2018 176.90p 181.00p 176.90p 179.29p 20342
22/06/2018 175.97p 176.90p 174.46p 174.46p 20745
21/06/2018 174.00p 176.58p 171.55p 174.99p 132368
20/06/2018 178.00p 178.00p 170.02p 173.31p 32288
19/06/2018 178.38p 178.38p 177.00p 177.00p 9502
18/06/2018 179.41p 179.41p 178.04p 178.04p 4657
15/06/2018 176.52p 179.73p 176.52p 178.75p 16154
14/06/2018 177.44p 177.44p 176.00p 176.50p 15588
13/06/2018 176.00p 178.32p 176.00p 178.02p 8352
12/06/2018 176.00p 178.98p 176.00p 177.00p 16959
11/06/2018 184.00p 184.78p 176.04p 178.50p 386388
08/06/2018 179.88p 179.88p 178.99p 178.99p 5512
07/06/2018 178.40p 178.99p 178.40p 178.99p 1025
06/06/2018 182.10p 186.00p 178.99p 178.99p 21350
05/06/2018 183.50p 186.00p 183.50p 184.05p 57660
04/06/2018 186.98p 187.00p 185.00p 185.51p 30399
01/06/2018 183.00p 184.00p 183.00p 183.99p 8319
31/05/2018 187.00p 187.90p 182.70p 183.49p 47334
30/05/2018 185.00p 186.76p 185.00p 186.76p 10882
29/05/2018 185.02p 189.50p 185.00p 188.49p 6621
25/05/2018 192.00p 193.20p 190.00p 190.99p 16766
24/05/2018 190.02p 196.00p 190.00p 190.00p 21319
23/05/2018 190.00p 196.00p 185.52p 192.01p 19751
22/05/2018 185.02p 188.75p 185.00p 187.51p 28505
21/05/2018 181.19p 188.73p 181.19p 186.54p 15878
18/05/2018 189.90p 189.90p 181.58p 185.96p 19690
17/05/2018 183.78p 187.60p 183.09p 186.50p 10427
16/05/2018 185.00p 187.93p 178.31p 185.49p 90192
15/05/2018 180.00p 185.00p 179.00p 181.50p 224820
14/05/2018 173.00p 179.06p 173.00p 176.05p 401514
11/05/2018 172.74p 174.54p 170.50p 174.54p 157265
10/05/2018 167.52p 174.00p 167.52p 171.50p 3866
09/05/2018 168.00p 172.00p 168.00p 170.00p 17064
08/05/2018 174.91p 174.91p 168.50p 168.50p 1968
04/05/2018 172.00p 172.30p 169.01p 169.01p 18447
03/05/2018 170.00p 173.00p 166.45p 170.50p 31206
02/05/2018 164.98p 180.00p 163.00p 172.00p 172867
01/05/2018 159.00p 162.50p 159.00p 161.25p 39771
30/04/2018 161.00p 162.70p 161.00p 161.50p 14423
27/04/2018 160.00p 161.00p 155.00p 158.00p 79519
26/04/2018 160.00p 160.50p 160.00p 160.50p 6500
25/04/2018 161.00p 162.85p 161.00p 162.50p 6041
24/04/2018 162.90p 162.90p 162.50p 162.50p 16
23/04/2018 163.00p 163.00p 162.50p 162.50p 1500
20/04/2018 162.12p 163.00p 162.12p 163.00p 3580
19/04/2018 160.00p 164.00p 158.00p 162.00p 50206
18/04/2018 161.00p 161.50p 160.00p 161.50p 119996
17/04/2018 162.50p 163.00p 161.00p 161.00p 46060
16/04/2018 163.60p 163.60p 161.40p 163.00p 671
13/04/2018 162.00p 162.00p 162.00p 162.00p 10000
12/04/2018 161.00p 164.70p 160.00p 163.50p 18829
11/04/2018 161.00p 161.00p 160.50p 160.50p 1466
10/04/2018 162.00p 165.00p 160.00p 163.00p 128369
09/04/2018 161.00p 164.30p 161.00p 162.50p 18650
06/04/2018 160.00p 161.50p 159.00p 160.50p 29556
05/04/2018 160.00p 161.00p 159.00p 159.00p 14673
04/04/2018 160.00p 169.87p 155.00p 158.00p 2048282

*Close Price adjusted for both dividends and splits