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
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
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

*Close Price adjusted for both dividends and splits