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
26/04/2023 46.00p 46.70p 45.10p 46.00p 674
25/04/2023 47.50p 48.25p 46.00p 46.00p 8004
24/04/2023 47.50p 48.88p 47.50p 47.50p 20
21/04/2023 47.50p 47.50p 46.67p 47.50p 0
20/04/2023 47.50p 48.94p 47.50p 47.50p 827
19/04/2023 47.50p 47.50p 46.67p 47.50p 0
18/04/2023 48.50p 48.95p 47.50p 47.50p 1021
17/04/2023 46.50p 47.00p 46.50p 46.50p 0
14/04/2023 46.50p 48.00p 46.50p 46.50p 2
13/04/2023 46.50p 47.00p 46.50p 46.50p 0
12/04/2023 46.50p 46.50p 46.40p 46.50p 82
11/04/2023 46.50p 46.50p 46.50p 46.50p 0
06/04/2023 46.50p 47.50p 46.50p 46.50p 0
05/04/2023 46.50p 46.66p 46.50p 46.50p 38000
04/04/2023 46.50p 46.50p 46.50p 46.50p 0
03/04/2023 46.50p 46.50p 45.03p 46.50p 838
31/03/2023 46.50p 46.50p 46.40p 46.50p 532
30/03/2023 46.50p 46.98p 45.00p 46.50p 41300
29/03/2023 46.50p 46.50p 46.50p 46.50p 0
28/03/2023 46.50p 46.50p 46.50p 46.50p 0
27/03/2023 46.50p 46.70p 45.03p 46.50p 210
24/03/2023 50.50p 50.50p 45.25p 46.50p 20980
23/03/2023 51.50p 51.50p 50.00p 50.50p 1424
22/03/2023 52.50p 52.50p 50.00p 51.50p 5000
21/03/2023 52.50p 52.50p 52.50p 52.50p 0
20/03/2023 52.50p 52.50p 52.50p 52.50p 0
17/03/2023 54.50p 54.50p 50.00p 52.50p 5631
16/03/2023 54.50p 54.50p 54.50p 54.50p 0
15/03/2023 54.50p 57.33p 52.33p 54.50p 0
14/03/2023 54.50p 54.50p 54.50p 54.50p 0
13/03/2023 54.50p 54.50p 54.50p 54.50p 0
10/03/2023 54.50p 54.50p 54.50p 54.50p 0
09/03/2023 54.50p 54.50p 52.25p 54.50p 146262
08/03/2023 54.50p 55.00p 52.05p 54.50p 36119
07/03/2023 54.50p 54.50p 54.50p 54.50p 0
06/03/2023 54.50p 57.00p 54.50p 54.50p 2
03/03/2023 54.50p 56.00p 54.50p 54.50p 892
02/03/2023 54.50p 54.50p 54.50p 54.50p 0
01/03/2023 54.50p 56.00p 52.05p 54.50p 349
28/02/2023 54.50p 54.50p 54.50p 54.50p 0
27/02/2023 54.50p 54.50p 54.50p 54.50p 0
24/02/2023 53.50p 56.00p 52.00p 54.50p 25007
23/02/2023 53.50p 55.00p 53.50p 53.50p 728
22/02/2023 52.50p 54.00p 52.50p 53.50p 185
21/02/2023 52.50p 55.00p 50.00p 52.50p 250
20/02/2023 68.00p 68.00p 51.00p 52.50p 17701
17/02/2023 68.00p 69.75p 68.00p 68.00p 165
16/02/2023 70.50p 70.50p 68.00p 68.00p 4500
15/02/2023 71.00p 71.00p 70.33p 70.50p 0
14/02/2023 71.00p 71.00p 70.67p 71.00p 0
13/02/2023 71.00p 71.00p 70.67p 71.00p 0
10/02/2023 71.00p 71.00p 70.67p 71.00p 0
09/02/2023 71.00p 71.00p 70.67p 71.00p 0
08/02/2023 71.00p 71.00p 70.67p 71.00p 0
07/02/2023 71.00p 71.00p 70.67p 71.00p 0
06/02/2023 71.00p 71.20p 71.00p 71.00p 87
03/02/2023 71.00p 71.00p 70.67p 71.00p 0
02/02/2023 71.00p 71.00p 70.67p 71.00p 0
01/02/2023 71.00p 71.00p 70.67p 71.00p 0
31/01/2023 71.00p 71.20p 71.00p 71.00p 69
30/01/2023 71.00p 71.00p 70.67p 71.00p 0
27/01/2023 71.00p 71.00p 70.67p 71.00p 0
26/01/2023 71.00p 71.00p 70.67p 71.00p 0
25/01/2023 71.00p 71.00p 70.67p 71.00p 0
24/01/2023 71.00p 71.00p 70.67p 71.00p 0
23/01/2023 71.00p 71.00p 70.00p 71.00p 675
20/01/2023 71.00p 71.00p 70.67p 71.00p 0
19/01/2023 71.00p 72.00p 71.00p 71.00p 200000
18/01/2023 71.00p 71.00p 70.00p 71.00p 1523
17/01/2023 71.00p 71.00p 70.50p 71.00p 0
16/01/2023 71.00p 71.00p 70.50p 71.00p 0
13/01/2023 71.00p 71.20p 70.00p 71.00p 702
12/01/2023 71.00p 71.00p 70.50p 71.00p 0
11/01/2023 71.00p 71.00p 70.50p 71.00p 0
10/01/2023 71.00p 71.00p 70.50p 71.00p 0
09/01/2023 71.00p 71.00p 70.50p 71.00p 0
06/01/2023 71.00p 71.00p 70.50p 71.00p 0
05/01/2023 72.00p 72.00p 70.40p 71.00p 9524
04/01/2023 72.00p 72.00p 71.00p 72.00p 0
03/01/2023 72.00p 72.00p 71.00p 72.00p 0
30/12/2022 72.00p 72.00p 71.00p 72.00p 0
29/12/2022 72.00p 72.00p 71.00p 72.00p 0
28/12/2022 72.00p 72.91p 72.00p 72.00p 385010
23/12/2022 72.00p 72.00p 71.00p 72.00p 0
22/12/2022 72.00p 72.00p 71.00p 72.00p 0
21/12/2022 72.00p 72.75p 72.00p 72.00p 189
20/12/2022 72.00p 72.00p 71.00p 72.00p 0
19/12/2022 72.00p 72.00p 71.00p 72.00p 0
16/12/2022 72.00p 72.00p 71.00p 72.00p 0
15/12/2022 72.00p 72.00p 71.00p 72.00p 0
14/12/2022 72.00p 72.00p 71.00p 72.00p 0
13/12/2022 73.00p 73.00p 70.60p 72.00p 1569
12/12/2022 75.50p 75.50p 71.50p 73.00p 0
09/12/2022 73.00p 75.50p 75.50p 75.50p 0
08/12/2022 75.50p 75.50p 71.00p 75.50p 10000
07/12/2022 75.50p 75.50p 75.50p 75.50p 0
06/12/2022 75.50p 75.50p 75.50p 75.50p 0
05/12/2022 76.50p 76.50p 75.50p 75.50p 0
02/12/2022 76.50p 76.75p 75.00p 76.50p 14150
01/12/2022 76.50p 76.50p 76.50p 76.50p 0
30/11/2022 76.50p 76.50p 76.50p 76.50p 0
29/11/2022 76.50p 76.50p 76.50p 76.50p 0
28/11/2022 76.50p 76.75p 76.50p 76.50p 17
25/11/2022 76.50p 76.50p 76.50p 76.50p 0
24/11/2022 76.50p 76.75p 76.50p 76.50p 375
23/11/2022 76.50p 76.50p 76.50p 76.50p 0
22/11/2022 76.50p 76.50p 75.03p 76.50p 92
21/11/2022 76.50p 76.50p 76.50p 76.50p 0
18/11/2022 76.50p 76.50p 76.50p 76.50p 0
17/11/2022 76.50p 76.50p 75.03p 76.50p 262
16/11/2022 76.50p 76.80p 75.00p 76.50p 32032
15/11/2022 76.50p 76.50p 76.50p 76.50p 0
14/11/2022 76.50p 76.80p 76.50p 76.50p 13
11/11/2022 76.50p 76.50p 76.50p 76.50p 0
10/11/2022 76.50p 76.50p 76.50p 76.50p 0
09/11/2022 76.50p 76.50p 75.60p 76.50p 3
08/11/2022 76.50p 77.70p 76.50p 76.50p 855
07/11/2022 76.50p 76.50p 75.15p 76.50p 71
04/11/2022 76.50p 76.50p 76.50p 76.50p 0
03/11/2022 76.50p 76.50p 76.50p 76.50p 0
02/11/2022 76.50p 76.50p 76.50p 76.50p 0
01/11/2022 76.50p 76.50p 76.50p 76.50p 0
31/10/2022 76.50p 76.50p 75.15p 76.50p 19
28/10/2022 76.50p 76.50p 72.67p 76.50p 0
27/10/2022 77.50p 79.00p 75.50p 76.50p 15200
26/10/2022 77.50p 77.50p 77.50p 77.50p 0
25/10/2022 80.00p 80.00p 77.50p 77.50p 0
24/10/2022 80.00p 80.00p 78.33p 80.00p 0
21/10/2022 80.00p 80.00p 78.33p 80.00p 0
20/10/2022 80.00p 80.00p 78.33p 80.00p 0
19/10/2022 80.00p 83.70p 80.00p 80.00p 7
18/10/2022 82.50p 84.00p 77.00p 80.00p 26933
17/10/2022 82.50p 82.50p 82.50p 82.50p 0
14/10/2022 82.50p 82.50p 82.50p 82.50p 0
13/10/2022 82.50p 82.50p 82.50p 82.50p 0
12/10/2022 82.50p 82.50p 82.50p 82.50p 0
11/10/2022 82.50p 86.50p 82.50p 82.50p 14753
10/10/2022 85.00p 87.75p 78.10p 82.50p 96770
07/10/2022 85.00p 87.00p 80.00p 85.00p 66865
06/10/2022 82.50p 88.00p 80.50p 85.00p 10084
05/10/2022 82.50p 82.50p 82.50p 82.50p 0
04/10/2022 82.50p 88.99p 82.50p 82.50p 1
03/10/2022 82.50p 82.50p 81.10p 82.50p 381
30/09/2022 82.50p 82.50p 82.50p 82.50p 0
29/09/2022 82.50p 82.50p 82.50p 82.50p 0
28/09/2022 82.50p 82.50p 82.50p 82.50p 0
27/09/2022 82.50p 82.50p 82.50p 82.50p 0
26/09/2022 85.00p 85.00p 85.00p 85.00p 0
23/09/2022 85.00p 87.50p 85.00p 85.00p 0
22/09/2022 85.00p 85.00p 85.00p 85.00p 0
21/09/2022 85.00p 88.50p 82.50p 85.00p 23449
20/09/2022 85.00p 85.00p 85.00p 85.00p 0
16/09/2022 85.00p 89.00p 80.00p 85.00p 18724
15/09/2022 85.00p 89.00p 85.00p 85.00p 376
14/09/2022 85.00p 85.00p 85.00p 85.00p 0
13/09/2022 85.00p 85.00p 85.00p 85.00p 0
12/09/2022 85.00p 85.00p 85.00p 85.00p 0
09/09/2022 85.00p 89.00p 85.00p 85.00p 87
08/09/2022 85.00p 85.00p 85.00p 85.00p 0
07/09/2022 85.00p 85.00p 83.00p 85.00p 3000
06/09/2022 85.00p 89.00p 85.00p 85.00p 98
05/09/2022 85.00p 85.00p 85.00p 85.00p 0
02/09/2022 85.00p 86.00p 85.00p 85.00p 10000
01/09/2022 85.00p 85.00p 85.00p 85.00p 0
31/08/2022 85.00p 85.00p 85.00p 85.00p 0
30/08/2022 85.00p 90.00p 80.00p 85.00p 7320
26/08/2022 85.00p 86.00p 83.00p 85.00p 13000
25/08/2022 85.00p 85.00p 85.00p 85.00p 0
24/08/2022 85.00p 85.00p 85.00p 85.00p 0
23/08/2022 85.00p 88.50p 85.00p 85.00p 49
22/08/2022 85.00p 90.00p 85.00p 85.00p 1
19/08/2022 85.00p 85.00p 85.00p 85.00p 0
18/08/2022 85.00p 85.00p 85.00p 85.00p 0
17/08/2022 85.00p 85.00p 85.00p 85.00p 0
16/08/2022 90.00p 90.00p 85.00p 85.00p 2750
15/08/2022 90.00p 90.00p 90.00p 90.00p 0
12/08/2022 90.00p 93.50p 86.00p 90.00p 22612
11/08/2022 90.00p 90.00p 90.00p 90.00p 0
10/08/2022 90.00p 90.00p 86.00p 90.00p 5000
09/08/2022 90.00p 90.00p 90.00p 90.00p 0
08/08/2022 87.50p 88.40p 85.00p 85.00p 2944
05/08/2022 87.50p 88.50p 87.50p 87.50p 20000
04/08/2022 87.50p 88.40p 87.50p 87.50p 5
03/08/2022 90.00p 90.00p 85.10p 87.50p 7825
02/08/2022 90.00p 90.00p 90.00p 90.00p 0
01/08/2022 90.00p 90.00p 85.10p 90.00p 76
29/07/2022 90.00p 91.90p 90.00p 90.00p 3200
28/07/2022 92.50p 92.50p 90.00p 90.00p 0
27/07/2022 92.50p 92.50p 92.50p 92.50p 0
26/07/2022 92.50p 92.50p 90.50p 92.50p 12250
25/07/2022 92.50p 92.50p 91.95p 92.50p 5500
22/07/2022 95.00p 95.00p 85.50p 92.50p 2340
21/07/2022 95.00p 95.00p 95.00p 95.00p 0
20/07/2022 95.00p 95.00p 95.00p 95.00p 0
19/07/2022 95.00p 95.00p 90.00p 95.00p 2810
18/07/2022 95.00p 95.00p 90.10p 95.00p 771
15/07/2022 95.00p 95.00p 95.00p 95.00p 0
14/07/2022 95.00p 95.00p 95.00p 95.00p 0
13/07/2022 95.00p 95.00p 90.00p 95.00p 42419
12/07/2022 95.00p 95.00p 90.50p 95.00p 25050

*Close Price adjusted for both dividends and splits