Premium
Silver Bullet Data Services Group Plc (SBDS)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.840336134454 | 59.5 | 65 | 59 | 54783 | 63.33853085 | DE |
| 4 | 11.5 | 24.2105263158 | 47.5 | 65 | 45 | 33582 | 57.58875944 | DE |
| 12 | -11.5 | -16.3120567376 | 70.5 | 70.5 | 32 | 81445 | 44.52379428 | DE |
| 26 | -28.5 | -32.5714285714 | 87.5 | 103.5 | 32 | 48799 | 52.64048878 | DE |
| 52 | -58.5 | -49.7872340426 | 117.5 | 197.5 | 32 | 40743 | 81.15068193 | DE |
| 156 | -196 | -76.862745098 | 255 | 260 | 21.5 | 22143 | 85.75091515 | DE |
| 260 | -201 | -77.3076923077 | 260 | 339 | 21.5 | 20936 | 101.13267353 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733419800 | 60 | -1.5 | -2.44 | 61.5 | 61.5 | 60 | 14963 |
| 1733333400 | 61.5 | -2.5 | -3.91 | 64 | 64 | 61.5 | 44465 |
| 1733247000 | 64 | -1 | -1.54 | 62.5 | 64 | 62.5 | 94559 |
| 1733160600 | 65 | 1.5 | 2.36 | 64 | 65 | 62 | 33195 |
| 1732901400 | 63.5 | 4 | 6.72 | 59.5 | 63.5 | 59.5 | 86731 |
| 1732815000 | 59.5 | 5 | 9.17 | 54.5 | 59.5 | 52.5 | 127570 |
| 1732728600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 23395 |
| 1732642200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 3000 |
| 1732555800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 3263 |
| 1732296600 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 53.5 | 19283 |
| 1732210200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3376 |
| 1732123800 | 53.5 | 4 | 8.08 | 55.5 | 56 | 52.5 | 104156 |
| 1732037400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 76 |
| 1731951000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 11069 |
| 1731691800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 29577 |
| 1731605400 | 49.5 | 1 | 2.06 | 48.5 | 49.5 | 48.5 | 13170 |
| 1731519000 | 48.5 | 3.5 | 7.78 | 47.5 | 50 | 47.5 | 18375 |
| 1731432600 | 45 | -2.5 | -5.26 | 47.5 | 47.5 | 45 | 1289 |
| 1731346200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 8475 |
| 1731087000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 45962 |
| 1731000600 | 47.5 | -3.5 | -6.86 | 51 | 51 | 47.5 | 23946 |
| 1730914200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 4522 |
| 1730827800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 6000 |
| 1730741400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 16039 |
| 1730482200 | 51 | -1.5 | -2.86 | 52.5 | 52.5 | 51 | 15248 |
| 1730395800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 4840 |
| 1730309400 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 9073 |
| 1730223000 | 51 | -1.5 | -2.86 | 52.5 | 52.5 | 51 | 26304 |
| 1730136600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 10876 |
| 1729873800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 30371 |
| 1729787400 | 52.5 | 6.5 | 14.13 | 52.5 | 56.5 | 50.5 | 363287 |
| 1729701000 | 46 | 1 | 2.22 | 45.5 | 46 | 45.5 | 36177 |
| 1729614600 | 45 | 2.5 | 5.88 | 42.5 | 45.5 | 42.5 | 100714 |
| 1729528200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 41517 |
| 1729269000 | 42.5 | 2.5 | 6.25 | 39.5 | 42.5 | 39.5 | 42558 |
| 1729182600 | 40 | 2 | 5.26 | 38 | 40 | 38 | 334350 |
| 1729096200 | 38 | 2.5 | 7.04 | 35.5 | 38 | 33 | 173640 |
| 1729009800 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 1576920 |
| 1728923400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 1243 |
| 1728664200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 8881 |
| 1728577800 | 37.5 | 1.5 | 4.17 | 37.5 | 37.5 | 37 | 6434 |
| 1728491400 | 36 | 3 | 9.09 | 35 | 41.5 | 34 | 283127 |
| 1728405000 | 33 | -8 | -19.51 | 41 | 41 | 32 | 98514 |
| 1728318600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 2000 |
| 1728059400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 32136 |
| 1727973000 | 41 | -0.5 | -1.20 | 41 | 41 | 40.5 | 13760 |
| 1727886600 | 41.5 | 0.5 | 1.22 | 44 | 44 | 41.5 | 64972 |
| 1727800200 | 41 | -4 | -8.89 | 46 | 46 | 41 | 31052 |
| 1727713800 | 45 | -3.5 | -7.22 | 48.5 | 48.5 | 45 | 47408 |
| 1727454600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 47.5 | 1430 |
| 1727368200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 5178 |
| 1727281800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 65956 |
| 1727195400 | 48.5 | -2 | -3.96 | 47.5 | 49 | 47.5 | 91078 |
| 1727109000 | 50.5 | -2 | -3.81 | 52.5 | 52.5 | 50.5 | 4905 |
| 1726849800 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 18045 |
| 1726763400 | 53.5 | -12.5 | -18.94 | 65.5 | 65.5 | 53.5 | 714334 |
| 1726677000 | 66 | -3.5 | -5.04 | 69.5 | 69.5 | 66 | 21241 |
| 1726590600 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 69.5 | 4777 |
| 1726504200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 696 |
| 1726245000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 5657 |
| 1726158600 | 70.5 | -1 | -1.40 | 71.5 | 71.5 | 67.5 | 23095 |
| 1726072200 | 71.5 | -5 | -6.54 | 75.5 | 75.5 | 70.5 | 172564 |
| 1725985800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 5214 |
| 1725899400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1659 |
| 1725640200 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 74.25 | 3080 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
