Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Silver Bullet Data Services Group (SBDS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/07/2024 | 75.00p | 75.00p | 73.33p | 75.00p | 0 |
| 11/07/2024 | 75.00p | 75.00p | 74.45p | 75.00p | 4663 |
| 10/07/2024 | 75.00p | 80.00p | 70.00p | 75.00p | 108 |
| 09/07/2024 | 75.00p | 75.00p | 70.00p | 75.00p | 1716 |
| 08/07/2024 | 75.00p | 75.00p | 71.27p | 75.00p | 22500 |
| 05/07/2024 | 75.00p | 79.00p | 75.00p | 75.00p | 17762 |
| 04/07/2024 | 70.00p | 79.50p | 70.00p | 75.00p | 44546 |
| 03/07/2024 | 77.50p | 77.50p | 67.20p | 70.00p | 13022 |
| 02/07/2024 | 77.50p | 78.63p | 75.00p | 77.50p | 4574 |
| 01/07/2024 | 77.50p | 77.50p | 76.25p | 77.50p | 0 |
| 28/06/2024 | 77.50p | 80.00p | 75.00p | 77.50p | 4 |
| 27/06/2024 | 77.50p | 78.75p | 76.35p | 77.50p | 6954 |
| 26/06/2024 | 77.50p | 79.50p | 76.25p | 77.50p | 3635 |
| 25/06/2024 | 77.50p | 77.50p | 75.00p | 77.50p | 1 |
| 24/06/2024 | 77.50p | 77.50p | 76.20p | 77.50p | 283 |
| 21/06/2024 | 77.50p | 77.50p | 76.20p | 77.50p | 1318 |
| 20/06/2024 | 85.00p | 85.00p | 75.13p | 77.50p | 37604 |
| 19/06/2024 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
| 18/06/2024 | 85.00p | 85.00p | 80.20p | 85.00p | 1571 |
| 17/06/2024 | 87.50p | 87.50p | 81.00p | 85.00p | 5215 |
| 14/06/2024 | 87.50p | 87.50p | 81.27p | 87.50p | 15715 |
| 13/06/2024 | 87.50p | 91.00p | 81.00p | 87.50p | 1386 |
| 12/06/2024 | 87.50p | 95.00p | 81.00p | 87.50p | 8235 |
| 11/06/2024 | 87.50p | 88.40p | 82.26p | 87.50p | 92661 |
| 10/06/2024 | 85.00p | 87.50p | 85.00p | 87.50p | 5475 |
| 07/06/2024 | 87.50p | 87.50p | 82.00p | 85.00p | 9487 |
| 06/06/2024 | 87.50p | 88.40p | 82.00p | 87.50p | 10340 |
| 05/06/2024 | 87.50p | 90.00p | 85.10p | 87.50p | 5359 |
| 04/06/2024 | 87.50p | 88.75p | 87.50p | 87.50p | 17549 |
| 03/06/2024 | 87.50p | 89.00p | 85.25p | 87.50p | 47333 |
| 31/05/2024 | 87.50p | 89.90p | 85.10p | 87.50p | 30584 |
| 30/05/2024 | 87.50p | 90.00p | 82.10p | 87.50p | 45381 |
*Close Price adjusted for both dividends and splits