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
13/11/2023 77.50p 89.80p 70.00p 82.50p 12171
10/11/2023 77.50p 85.00p 70.00p 77.50p 24490
09/11/2023 72.50p 84.25p 70.00p 77.50p 25298
08/11/2023 82.50p 82.50p 65.50p 72.50p 47065
07/11/2023 85.00p 90.00p 80.00p 82.50p 7307
06/11/2023 85.00p 86.25p 80.50p 85.00p 1690
03/11/2023 85.00p 86.25p 85.00p 85.00p 2318
02/11/2023 90.00p 90.00p 80.50p 85.00p 21297
01/11/2023 90.00p 90.00p 88.33p 90.00p 0
31/10/2023 90.00p 90.00p 85.50p 90.00p 150
30/10/2023 95.00p 95.00p 85.00p 90.00p 7071
27/10/2023 95.00p 100.00p 90.00p 95.00p 8146
26/10/2023 95.00p 98.50p 90.00p 95.00p 5102
25/10/2023 95.00p 98.25p 95.00p 95.00p 1657
24/10/2023 100.00p 100.00p 90.00p 95.00p 788
23/10/2023 100.00p 105.00p 95.00p 100.00p 6620
20/10/2023 100.00p 105.00p 95.00p 100.00p 12144
19/10/2023 100.00p 103.70p 95.00p 95.00p 9247
18/10/2023 100.00p 104.90p 95.00p 95.00p 2493
17/10/2023 100.00p 104.90p 96.63p 100.00p 17405
16/10/2023 97.50p 113.90p 95.00p 100.00p 65373
13/10/2023 92.50p 103.00p 92.00p 97.50p 47518
12/10/2023 92.50p 96.00p 85.86p 92.50p 19547
11/10/2023 92.50p 94.50p 85.00p 92.50p 10277
10/10/2023 92.50p 100.00p 85.00p 92.50p 14894
09/10/2023 97.50p 102.00p 85.00p 92.50p 5811
06/10/2023 97.50p 104.95p 97.50p 97.50p 578
05/10/2023 90.00p 105.00p 85.00p 97.50p 58013
04/10/2023 90.00p 95.00p 85.00p 90.00p 6946
03/10/2023 90.00p 95.00p 86.00p 90.00p 3066
02/10/2023 87.50p 95.00p 85.00p 90.00p 10846
29/09/2023 87.50p 95.00p 80.00p 87.50p 5269
28/09/2023 105.00p 105.00p 85.00p 87.50p 35370
27/09/2023 95.00p 104.50p 95.00p 100.00p 37030
26/09/2023 90.00p 100.00p 85.00p 95.00p 12237
25/09/2023 90.00p 98.50p 85.00p 90.00p 5808
22/09/2023 92.50p 95.00p 85.00p 90.00p 4997
21/09/2023 87.50p 95.00p 85.00p 92.50p 7844
20/09/2023 82.50p 90.00p 80.00p 87.50p 5743
19/09/2023 92.50p 95.00p 78.50p 82.50p 61680
18/09/2023 77.50p 108.90p 70.00p 100.00p 79748
15/09/2023 65.00p 95.00p 65.00p 77.50p 143933
14/09/2023 60.00p 65.00p 55.00p 62.50p 29841
13/09/2023 51.00p 66.50p 51.00p 60.00p 73756
12/09/2023 40.00p 54.00p 39.00p 51.00p 37964
11/09/2023 37.50p 40.00p 34.00p 40.00p 109495
08/09/2023 37.50p 37.70p 35.10p 37.50p 1034
07/09/2023 37.50p 37.50p 35.00p 37.50p 293
06/09/2023 37.50p 38.75p 37.50p 37.50p 0
05/09/2023 37.50p 37.88p 37.50p 37.50p 131
04/09/2023 37.50p 37.70p 35.00p 37.50p 36030
01/09/2023 37.50p 38.75p 37.50p 37.50p 0
31/08/2023 37.50p 38.75p 37.50p 37.50p 0
30/08/2023 37.50p 38.75p 37.50p 37.50p 0
29/08/2023 37.50p 37.50p 35.00p 37.50p 749
25/08/2023 37.50p 38.75p 37.50p 37.50p 0
24/08/2023 37.50p 40.00p 35.00p 37.50p 2402
23/08/2023 37.50p 38.75p 37.50p 37.50p 0
22/08/2023 37.50p 38.10p 35.00p 37.50p 95829
21/08/2023 37.50p 37.50p 35.00p 37.50p 768
18/08/2023 37.50p 37.88p 35.55p 37.50p 10123
17/08/2023 37.50p 37.50p 35.00p 35.00p 39250
16/08/2023 37.50p 38.10p 37.50p 37.50p 10000
15/08/2023 37.50p 37.90p 35.55p 37.50p 44269
14/08/2023 37.50p 37.90p 35.00p 37.50p 4292
11/08/2023 37.50p 39.50p 35.00p 37.50p 80421
10/08/2023 32.50p 40.00p 32.00p 37.50p 76631
09/08/2023 28.00p 30.00p 28.00p 28.50p 21435
08/08/2023 28.00p 28.00p 27.10p 28.00p 18000
07/08/2023 28.00p 28.00p 27.10p 28.00p 1451
04/08/2023 28.00p 28.25p 28.00p 28.00p 24000
03/08/2023 27.50p 28.00p 26.00p 28.00p 16
02/08/2023 27.50p 30.00p 25.00p 27.50p 52
01/08/2023 27.50p 27.50p 26.55p 27.50p 861
31/07/2023 27.50p 27.50p 26.55p 27.50p 82
28/07/2023 27.50p 29.70p 27.50p 27.50p 4467
27/07/2023 27.50p 29.70p 27.50p 27.50p 4371
26/07/2023 27.50p 28.25p 27.50p 27.50p 8000
25/07/2023 27.50p 27.50p 27.50p 27.50p 0
24/07/2023 27.50p 29.00p 27.50p 27.50p 1703
21/07/2023 27.50p 27.50p 27.50p 27.50p 0
20/07/2023 27.50p 27.50p 27.50p 27.50p 0
19/07/2023 27.50p 27.50p 27.50p 27.50p 0
18/07/2023 27.50p 27.50p 26.55p 27.50p 59
17/07/2023 27.50p 27.50p 27.50p 27.50p 0
14/07/2023 27.50p 27.50p 27.50p 27.50p 0
13/07/2023 27.50p 27.50p 26.65p 27.50p 50880
12/07/2023 27.50p 27.50p 26.55p 27.50p 1391
11/07/2023 27.50p 29.75p 27.50p 27.50p 10906
10/07/2023 26.50p 28.00p 25.00p 26.00p 6765
07/07/2023 26.50p 26.50p 25.15p 26.50p 1638
06/07/2023 26.50p 27.00p 26.50p 26.50p 0
05/07/2023 26.50p 27.00p 26.50p 26.50p 0
04/07/2023 26.50p 27.00p 26.50p 26.50p 0
03/07/2023 26.50p 27.00p 26.50p 26.50p 0
30/06/2023 26.50p 26.50p 25.15p 26.50p 1000
29/06/2023 26.50p 27.10p 25.10p 26.50p 51299
28/06/2023 26.50p 26.50p 25.10p 26.50p 4761
27/06/2023 26.50p 27.00p 26.50p 26.50p 0
26/06/2023 26.50p 28.00p 25.10p 26.50p 3154
23/06/2023 26.50p 28.00p 25.10p 26.50p 4501
22/06/2023 26.50p 26.75p 26.50p 26.50p 49
21/06/2023 26.50p 27.99p 26.50p 26.50p 5000
20/06/2023 26.50p 28.00p 25.00p 26.50p 21782
19/06/2023 26.50p 26.50p 25.00p 26.50p 209
16/06/2023 26.50p 28.60p 25.00p 26.50p 2242
15/06/2023 26.50p 28.00p 25.00p 26.50p 8
14/06/2023 26.50p 28.00p 26.50p 26.50p 52
13/06/2023 25.50p 26.00p 24.12p 26.00p 10748
12/06/2023 25.50p 28.00p 23.25p 25.50p 34413
09/06/2023 24.00p 28.00p 22.00p 25.50p 14
08/06/2023 24.00p 26.40p 24.00p 24.00p 138500
07/06/2023 25.50p 26.50p 20.50p 24.00p 9341
06/06/2023 21.50p 28.00p 21.50p 25.50p 66780
05/06/2023 21.50p 23.40p 20.00p 23.40p 21273
02/06/2023 32.50p 32.50p 18.50p 21.50p 127892
01/06/2023 43.00p 43.00p 32.50p 32.50p 27132
31/05/2023 45.50p 45.50p 43.00p 43.00p 11980
30/05/2023 45.50p 45.90p 45.50p 45.50p 85
26/05/2023 45.50p 46.00p 45.50p 45.50p 37693
25/05/2023 45.50p 45.50p 45.50p 45.50p 0
24/05/2023 45.50p 45.50p 45.50p 45.50p 0
23/05/2023 45.50p 45.50p 45.50p 45.50p 0
22/05/2023 45.50p 45.50p 45.50p 45.50p 0
19/05/2023 45.50p 45.50p 45.50p 45.50p 0
18/05/2023 46.00p 46.00p 45.50p 45.50p 0
17/05/2023 46.00p 46.75p 45.00p 46.00p 26165
16/05/2023 46.00p 46.00p 45.67p 46.00p 0
15/05/2023 46.00p 46.00p 45.67p 46.00p 0
12/05/2023 46.00p 46.50p 46.00p 46.00p 2124
11/05/2023 46.00p 46.00p 45.67p 46.00p 0
10/05/2023 46.00p 46.00p 45.67p 46.00p 0
09/05/2023 46.00p 46.00p 45.67p 46.00p 0
05/05/2023 46.00p 46.00p 45.10p 46.00p 94
04/05/2023 46.00p 47.00p 46.00p 46.00p 38
03/05/2023 46.00p 46.50p 45.00p 46.00p 18495
02/05/2023 46.00p 46.00p 45.10p 46.00p 1190
28/04/2023 46.00p 46.00p 45.67p 46.00p 0
27/04/2023 46.00p 46.00p 45.67p 46.00p 0
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

*Close Price adjusted for both dividends and splits