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
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
05/03/2025 46.00p 46.00p 42.00p 43.00p 30401
04/03/2025 47.50p 47.50p 45.00p 46.00p 10337
03/03/2025 48.50p 50.00p 46.00p 47.50p 16614
28/02/2025 51.00p 52.00p 46.50p 48.50p 38360
27/02/2025 53.50p 53.50p 50.00p 51.00p 37352
26/02/2025 54.50p 59.84p 53.00p 53.50p 130498
25/02/2025 52.00p 52.00p 51.00p 52.00p 1
24/02/2025 52.00p 52.00p 51.90p 52.00p 1000
21/02/2025 52.50p 52.90p 50.00p 52.00p 35332
20/02/2025 52.50p 52.50p 52.00p 52.50p 183
19/02/2025 52.50p 52.50p 52.50p 52.50p 3500
18/02/2025 55.50p 55.50p 52.00p 52.50p 14304
17/02/2025 55.50p 55.50p 54.50p 54.50p 1796
14/02/2025 55.50p 55.50p 55.00p 55.50p 594
13/02/2025 56.00p 57.00p 55.00p 55.50p 99
12/02/2025 56.00p 56.00p 55.00p 56.00p 2672
11/02/2025 56.00p 56.40p 55.00p 56.00p 2386
10/02/2025 56.00p 56.50p 56.00p 56.00p 15
07/02/2025 56.00p 56.00p 55.00p 56.00p 2001
06/02/2025 57.50p 57.50p 55.00p 56.00p 12375
05/02/2025 57.50p 57.50p 55.00p 57.50p 1511
04/02/2025 57.50p 57.50p 55.00p 57.50p 2962
03/02/2025 57.50p 57.50p 55.00p 57.50p 8478
31/01/2025 57.50p 57.50p 55.00p 57.50p 18027
30/01/2025 57.50p 58.00p 54.00p 57.50p 791
29/01/2025 57.50p 57.50p 55.00p 57.50p 17013
28/01/2025 58.50p 58.50p 55.00p 56.00p 11028
27/01/2025 59.00p 59.00p 57.00p 58.50p 22670
24/01/2025 59.00p 59.00p 58.00p 59.00p 7000
23/01/2025 59.00p 59.00p 58.33p 59.00p 0
22/01/2025 59.00p 59.00p 58.00p 59.00p 1672
21/01/2025 60.00p 60.00p 57.00p 59.00p 7073
20/01/2025 60.00p 60.00p 59.08p 60.00p 12
17/01/2025 62.50p 65.00p 58.50p 60.00p 21034
16/01/2025 62.50p 62.50p 59.11p 62.50p 8081
15/01/2025 62.50p 62.88p 60.20p 62.50p 2837
14/01/2025 62.50p 62.50p 61.00p 62.00p 1395
13/01/2025 62.50p 62.50p 60.00p 62.50p 19135
10/01/2025 63.50p 63.50p 60.00p 62.50p 44122
09/01/2025 63.50p 65.50p 63.45p 63.50p 13064
08/01/2025 65.00p 68.00p 63.24p 63.50p 82327
07/01/2025 62.50p 63.75p 62.50p 62.50p 10178
06/01/2025 62.50p 63.50p 60.59p 62.50p 16314
03/01/2025 62.50p 65.00p 61.00p 62.50p 4712
02/01/2025 62.50p 62.50p 60.00p 62.50p 5176
31/12/2024 62.50p 62.50p 60.89p 62.50p 16000
30/12/2024 62.50p 62.50p 61.00p 62.50p 7917
27/12/2024 62.50p 62.50p 57.50p 62.50p 3173
24/12/2024 62.50p 62.50p 60.00p 62.50p 1
23/12/2024 62.50p 62.50p 60.00p 62.50p 2000
20/12/2024 62.50p 65.00p 59.00p 62.50p 33164
19/12/2024 63.50p 63.50p 60.00p 62.50p 9247
18/12/2024 63.50p 63.50p 60.75p 63.50p 1763
17/12/2024 63.50p 63.50p 62.00p 63.50p 92
16/12/2024 63.50p 63.75p 62.00p 63.50p 3638
13/12/2024 63.50p 65.00p 62.12p 65.00p 4811
12/12/2024 63.50p 64.45p 62.12p 63.50p 8128
11/12/2024 59.00p 64.50p 59.00p 63.50p 28522
10/12/2024 59.00p 59.00p 58.50p 59.00p 13286
09/12/2024 59.00p 59.80p 58.02p 59.00p 15697
06/12/2024 60.00p 60.00p 58.02p 59.00p 32657
05/12/2024 61.50p 61.80p 59.96p 60.00p 14963
04/12/2024 64.00p 65.00p 61.00p 61.50p 44465
03/12/2024 62.50p 64.96p 62.50p 64.00p 94559
02/12/2024 64.00p 65.00p 61.60p 65.00p 33195
29/11/2024 59.50p 65.00p 59.50p 63.50p 86731
28/11/2024 54.50p 59.98p 53.55p 59.50p 127570
27/11/2024 54.50p 55.94p 53.15p 54.50p 23395
26/11/2024 54.50p 54.50p 53.90p 54.50p 3000
25/11/2024 54.50p 56.00p 54.50p 54.50p 3263
22/11/2024 53.50p 56.00p 53.00p 54.50p 19283
21/11/2024 53.50p 55.40p 53.50p 53.50p 3376
20/11/2024 55.50p 58.00p 52.56p 53.50p 104156
19/11/2024 49.50p 49.98p 49.50p 49.50p 76
18/11/2024 49.50p 49.50p 49.02p 49.50p 11069
15/11/2024 49.50p 50.00p 49.02p 49.50p 29577
14/11/2024 48.50p 49.99p 47.00p 49.50p 13170
13/11/2024 47.50p 50.00p 47.50p 48.50p 18375
12/11/2024 47.50p 49.20p 45.00p 45.00p 1289
11/11/2024 47.50p 49.22p 45.75p 47.50p 8475
08/11/2024 47.50p 50.00p 45.00p 47.50p 14087
07/11/2024 51.00p 51.00p 45.00p 47.50p 23946
06/11/2024 51.00p 51.70p 50.00p 51.00p 4522
05/11/2024 51.00p 51.00p 50.05p 51.00p 6000
04/11/2024 51.00p 52.00p 50.00p 51.00p 16039
01/11/2024 52.50p 52.50p 50.00p 51.00p 15248
31/10/2024 52.50p 53.90p 50.00p 52.50p 4840
30/10/2024 52.50p 53.90p 50.00p 52.50p 9073
29/10/2024 52.50p 55.00p 50.00p 51.00p 26304
28/10/2024 52.50p 55.00p 50.00p 52.50p 10876
25/10/2024 52.50p 54.25p 51.50p 52.50p 30371
24/10/2024 52.50p 58.81p 50.00p 52.50p 363287
23/10/2024 45.50p 47.00p 44.06p 46.00p 36177
22/10/2024 42.50p 45.65p 42.44p 45.00p 100714
21/10/2024 42.50p 45.00p 40.25p 42.50p 41517
18/10/2024 39.50p 45.00p 39.00p 42.50p 42558
17/10/2024 38.00p 40.00p 37.33p 40.00p 334350
16/10/2024 35.50p 39.92p 32.00p 38.00p 173640
15/10/2024 37.50p 37.50p 30.50p 35.50p 1576920
14/10/2024 37.50p 37.50p 37.00p 37.50p 1243
11/10/2024 37.50p 38.00p 36.60p 37.50p 8881
10/10/2024 37.50p 37.50p 36.80p 37.50p 6434
09/10/2024 35.00p 41.85p 33.00p 36.00p 283127
08/10/2024 41.00p 41.00p 31.00p 33.00p 98514
07/10/2024 41.00p 41.00p 40.00p 41.00p 2000
04/10/2024 41.00p 41.00p 39.99p 41.00p 32136
03/10/2024 41.00p 41.00p 40.00p 41.00p 13760
02/10/2024 44.00p 44.00p 40.00p 41.50p 64972
01/10/2024 46.00p 46.00p 41.00p 41.00p 31052
30/09/2024 48.50p 48.50p 45.00p 45.00p 27408
27/09/2024 48.50p 48.50p 47.99p 48.50p 1430
26/09/2024 48.50p 48.50p 48.00p 48.50p 5178
25/09/2024 48.50p 48.50p 48.00p 48.50p 65956
24/09/2024 47.50p 49.00p 45.60p 48.50p 91078
23/09/2024 52.50p 52.50p 50.00p 50.50p 4905
20/09/2024 52.50p 52.80p 50.55p 52.50p 18045
19/09/2024 65.50p 65.50p 53.67p 66.00p 396448
18/09/2024 69.50p 69.50p 65.00p 66.00p 21241
17/09/2024 70.50p 71.90p 67.00p 69.50p 4777
16/09/2024 70.50p 70.80p 68.00p 70.50p 696
13/09/2024 70.50p 70.50p 68.00p 70.50p 5657
12/09/2024 71.50p 71.50p 68.00p 70.50p 23095
11/09/2024 75.50p 76.15p 70.00p 71.50p 172564
10/09/2024 76.50p 78.00p 75.00p 76.50p 5214
09/09/2024 76.50p 76.50p 75.00p 76.50p 1659
06/09/2024 77.50p 79.90p 75.00p 76.50p 3080
05/09/2024 80.00p 85.00p 75.00p 77.50p 10
04/09/2024 77.50p 77.50p 75.83p 77.50p 0
03/09/2024 77.50p 80.00p 75.00p 77.50p 5093
02/09/2024 77.50p 79.90p 76.00p 77.50p 1441
30/08/2024 77.50p 77.50p 75.83p 77.50p 0
29/08/2024 77.50p 77.50p 75.83p 77.50p 0
28/08/2024 77.50p 77.50p 75.10p 77.50p 1398
27/08/2024 77.50p 79.90p 76.00p 77.50p 1003
23/08/2024 77.50p 77.50p 75.10p 77.50p 2490
22/08/2024 80.00p 80.00p 75.00p 77.50p 17303
21/08/2024 80.00p 80.00p 76.00p 80.00p 670
20/08/2024 80.00p 80.00p 75.00p 80.00p 11566
19/08/2024 82.50p 86.00p 78.00p 82.50p 14033
16/08/2024 82.50p 82.50p 80.10p 82.50p 17
15/08/2024 85.00p 85.25p 80.00p 82.50p 24964
14/08/2024 80.00p 89.00p 80.00p 85.00p 89802
13/08/2024 77.50p 78.40p 77.50p 77.50p 42
12/08/2024 77.50p 77.50p 77.50p 77.50p 0
09/08/2024 77.50p 77.50p 75.50p 77.50p 692
08/08/2024 77.50p 80.00p 75.00p 77.50p 196
07/08/2024 77.50p 78.50p 75.27p 77.50p 485
06/08/2024 77.50p 78.50p 75.00p 77.50p 15106
05/08/2024 77.50p 80.00p 72.00p 77.50p 7754
02/08/2024 77.50p 80.00p 75.00p 80.00p 436
01/08/2024 77.50p 80.00p 75.00p 77.50p 94
31/07/2024 80.00p 80.00p 75.00p 77.50p 28220
30/07/2024 80.00p 80.00p 80.00p 80.00p 0
29/07/2024 80.00p 80.00p 77.00p 80.00p 4020
26/07/2024 80.00p 85.00p 75.00p 80.00p 53
25/07/2024 80.00p 85.00p 75.00p 80.00p 2543
24/07/2024 80.00p 82.93p 76.50p 80.00p 11788
23/07/2024 95.00p 102.00p 68.30p 80.00p 408083
22/07/2024 95.00p 98.00p 92.91p 95.00p 5591
19/07/2024 95.00p 100.00p 90.00p 95.00p 508
18/07/2024 95.00p 100.00p 90.00p 95.00p 14890
17/07/2024 95.00p 100.00p 90.00p 95.00p 15167
16/07/2024 100.00p 105.00p 90.00p 95.00p 31494
15/07/2024 77.50p 104.00p 77.50p 100.00p 147100

*Close Price adjusted for both dividends and splits