Market data

Select a section

Silver Bullet Data Services Group

(SBDS)
Sector: Software & Computer Services
31.00p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 31.00p 31.00p 30.08p 31.00p 6,051
03/04/2025 31.00p 31.92p 31.00p 31.00p 1,117
02/04/2025 28.00p 32.00p 27.55p 31.00p 27,584
01/04/2025 27.50p 29.00p 27.00p 28.00p 117,861
31/03/2025 30.50p 30.80p 27.50p 27.50p 182,502
28/03/2025 33.50p 34.00p 30.04p 30.50p 86,944
27/03/2025 34.50p 34.50p 33.00p 33.50p 4,242
26/03/2025 35.50p 35.50p 34.10p 34.50p 17,096
25/03/2025 35.50p 35.50p 35.04p 35.50p 9,465
24/03/2025 37.00p 37.70p 35.00p 35.50p 81,286
21/03/2025 35.50p 37.75p 35.50p 37.00p 63,151
20/03/2025 36.50p 36.50p 35.05p 35.50p 40,466
19/03/2025 39.50p 39.50p 36.50p 36.50p 24,029
18/03/2025 39.50p 39.64p 39.01p 39.50p 3,223
17/03/2025 39.50p 39.75p 39.04p 39.50p 10,666
14/03/2025 39.50p 39.50p 39.04p 39.50p 1,834
13/03/2025 39.50p 39.64p 39.50p 39.50p 127
12/03/2025 40.50p 40.50p 39.15p 39.50p 11,001
11/03/2025 43.00p 43.00p 40.00p 40.50p 14,344
10/03/2025 43.00p 43.00p 42.08p 43.00p 480
07/03/2025 43.00p 43.88p 42.00p 42.00p 1,637
06/03/2025 43.00p 43.00p 42.00p 43.00p 95
05/03/2025 46.00p 46.00p 42.00p 43.00p 30,401
04/03/2025 47.50p 47.50p 45.00p 46.00p 10,337
03/03/2025 48.50p 50.00p 46.00p 47.50p 16,614
28/02/2025 51.00p 52.00p 46.50p 48.50p 38,360
27/02/2025 53.50p 53.50p 50.00p 51.00p 37,352
26/02/2025 54.50p 59.84p 53.00p 53.50p 130,498
25/02/2025 52.00p 52.00p 51.00p 52.00p 1
24/02/2025 52.00p 52.00p 51.90p 52.00p 1,000
21/02/2025 52.50p 52.90p 50.00p 52.00p 35,332
20/02/2025 52.50p 52.50p 52.00p 52.50p 183
19/02/2025 52.50p 52.50p 52.50p 52.50p 3,500
18/02/2025 55.50p 55.50p 52.00p 52.50p 14,304
17/02/2025 55.50p 55.50p 54.50p 54.50p 1,796
14/02/2025 55.50p 55.50p 55.00p 55.50p 594
13/02/2025 56.00p 57.00p 55.00p 56.00p 99
12/02/2025 56.00p 56.00p 55.00p 56.00p 2,672
11/02/2025 56.00p 56.40p 55.00p 56.00p 2,386
10/02/2025 56.00p 56.50p 56.00p 56.00p 15
07/02/2025 56.00p 56.00p 55.00p 56.00p 2,001
06/02/2025 57.50p 57.50p 55.00p 56.00p 12,375
05/02/2025 57.50p 57.50p 55.00p 57.50p 1,511
04/02/2025 57.50p 57.50p 55.00p 57.50p 2,962
03/02/2025 57.50p 57.50p 55.00p 57.50p 8,478
31/01/2025 57.50p 57.50p 55.00p 57.50p 18,027
30/01/2025 57.50p 58.00p 54.00p 57.50p 791
29/01/2025 57.50p 57.50p 55.00p 57.50p 17,013
28/01/2025 58.50p 58.50p 55.00p 56.00p 11,028
27/01/2025 59.00p 59.00p 57.00p 58.50p 22,670
24/01/2025 59.00p 59.00p 58.00p 59.00p 7,000
23/01/2025 59.00p 59.00p 58.33p 59.00p 0
22/01/2025 59.00p 59.00p 58.00p 59.00p 1,672
21/01/2025 60.00p 60.00p 57.00p 59.00p 7,073
20/01/2025 60.00p 60.00p 59.08p 60.00p 12
17/01/2025 62.50p 65.00p 58.50p 60.00p 21,034
16/01/2025 62.50p 62.50p 59.11p 62.50p 8,081
15/01/2025 62.50p 62.88p 60.20p 62.50p 2,837
14/01/2025 62.50p 62.50p 61.00p 62.00p 1,395
13/01/2025 62.50p 62.50p 60.00p 62.50p 19,135
10/01/2025 63.50p 63.50p 60.00p 62.50p 44,122
09/01/2025 63.50p 65.50p 63.45p 63.50p 13,064
08/01/2025 65.00p 68.00p 63.24p 63.50p 82,327
07/01/2025 62.50p 63.75p 62.50p 62.50p 10,178
06/01/2025 62.50p 63.50p 60.59p 62.50p 16,314
03/01/2025 62.50p 65.00p 61.00p 62.50p 4,712
02/01/2025 62.50p 62.50p 60.00p 62.50p 5,176
01/01/2025 62.50p 62.50p 60.89p 62.50p 16,000
31/12/2024 62.50p 62.50p 60.89p 62.50p 16,000
30/12/2024 62.50p 62.50p 61.00p 62.50p 7,917
27/12/2024 62.50p 62.50p 57.50p 62.50p 3,173
26/12/2024 62.50p 62.50p 60.00p 62.50p 1
25/12/2024 62.50p 62.50p 60.00p 62.50p 1
24/12/2024 62.50p 62.50p 60.00p 62.50p 1
23/12/2024 62.50p 62.50p 60.00p 62.50p 2,000
20/12/2024 62.50p 65.00p 59.00p 62.50p 33,164
19/12/2024 63.50p 63.50p 60.00p 62.50p 9,247
18/12/2024 63.50p 63.50p 60.75p 63.50p 1,763
17/12/2024 63.50p 63.50p 62.00p 63.50p 92
16/12/2024 63.50p 63.75p 62.00p 63.50p 3,638
13/12/2024 63.50p 65.00p 62.12p 65.00p 4,811
12/12/2024 63.50p 64.45p 62.12p 63.50p 8,128
11/12/2024 59.00p 64.50p 59.00p 63.50p 28,522
10/12/2024 59.00p 59.00p 58.50p 59.00p 13,286
09/12/2024 59.00p 59.80p 58.02p 59.00p 15,697
06/12/2024 60.00p 60.00p 58.02p 59.00p 32,657
05/12/2024 61.50p 61.80p 59.96p 60.00p 14,963
04/12/2024 64.00p 65.00p 61.00p 61.50p 44,465
03/12/2024 62.50p 64.96p 62.50p 64.00p 94,559
02/12/2024 64.00p 65.00p 61.60p 65.00p 33,195
29/11/2024 59.50p 65.00p 59.50p 63.50p 86,731
28/11/2024 54.50p 59.98p 53.55p 59.50p 127,570
27/11/2024 54.50p 55.94p 53.15p 54.50p 23,395
26/11/2024 54.50p 54.50p 53.90p 54.50p 3,000
25/11/2024 54.50p 56.00p 54.50p 54.50p 3,263
22/11/2024 53.50p 56.00p 53.00p 53.50p 19,283
21/11/2024 53.50p 55.40p 53.50p 53.50p 3,376
20/11/2024 55.50p 58.00p 52.55p 53.50p 104,156
19/11/2024 49.50p 49.98p 49.50p 49.50p 76
18/11/2024 49.50p 49.50p 49.02p 49.50p 11,069
15/11/2024 49.50p 50.00p 49.02p 49.50p 29,577
14/11/2024 48.50p 49.99p 47.00p 49.50p 13,170
13/11/2024 47.50p 50.00p 47.50p 48.50p 18,375
12/11/2024 47.50p 49.20p 45.00p 45.00p 1,289
11/11/2024 47.50p 49.22p 45.75p 47.50p 8,475
08/11/2024 47.50p 50.00p 45.00p 47.50p 14,087
07/11/2024 51.00p 51.00p 45.00p 47.50p 23,946
06/11/2024 51.00p 51.70p 50.00p 51.00p 4,522
05/11/2024 51.00p 51.00p 50.05p 51.00p 6,000
04/11/2024 51.00p 52.00p 50.00p 51.00p 16,039
01/11/2024 52.50p 52.50p 50.00p 51.00p 15,248
31/10/2024 52.50p 53.90p 50.00p 52.50p 4,840
30/10/2024 52.50p 53.90p 50.00p 52.50p 9,073
29/10/2024 52.50p 55.00p 50.00p 51.00p 26,304
28/10/2024 52.50p 55.00p 50.00p 52.50p 10,876
25/10/2024 52.50p 54.25p 51.50p 52.50p 30,371
24/10/2024 52.50p 58.81p 50.00p 52.50p 363,287
23/10/2024 45.50p 47.00p 44.06p 46.00p 36,177
22/10/2024 42.50p 45.65p 42.44p 45.00p 100,714
21/10/2024 42.50p 45.00p 40.25p 42.50p 41,517
18/10/2024 39.50p 45.00p 39.00p 42.50p 42,558
17/10/2024 38.00p 40.00p 37.33p 40.00p 334,350
16/10/2024 35.50p 39.92p 32.00p 38.00p 173,640
15/10/2024 37.50p 37.50p 30.50p 35.50p 1,576,920
14/10/2024 37.50p 37.50p 37.00p 37.50p 1,243
11/10/2024 37.50p 38.00p 36.60p 37.50p 8,881
10/10/2024 37.50p 37.50p 36.80p 37.50p 6,434
09/10/2024 35.00p 41.85p 33.00p 36.00p 283,127
08/10/2024 41.00p 41.00p 31.00p 33.00p 98,514
07/10/2024 41.00p 41.00p 40.00p 41.00p 2,000

Market data

Select a section