Share Name Share Symbol Market Type Share ISIN Share Description
Simplybiz Grp LSE:SBIZ London Ordinary Share GB00BG1THS43 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.225p +0.60% 206.225p 205.00p 207.45p 208.00p 206.00p 208.00p 88,378 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services - - - - 157.70

Simplybiz Grp (SBIZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Sep 2018205+1.00+0.49%200205104,902
14 Sep 2018204+8.00+4.08%198205205,588
13 Sep 2018196+0.25+0.13%196198196,244
12 Sep 2018195.75+3.74+1.95%190205755,166
11 Sep 2018192.01+15.01+8.48%182.82192.01388,139
10 Sep 2018177+0.55+0.31%174178.8834,636
07 Sep 2018176.45-4.48-2.48%165180.5471,549
06 Sep 2018180.93-0.56-0.31%179180.9321,613
05 Sep 2018181.49-4.00-2.16%181.4918351,618
04 Sep 2018185.49-0.51-0.27%183185.4916,683
03 Sep 2018186+0.36+0.19%18518635,033
31 Aug 2018185.64-1.37-0.73%185185.6411,475
30 Aug 2018187.010.000.00%187.01187.015,292
29 Aug 2018187.01-0.99-0.53%187.011891,262
28 Aug 2018188+1.84+0.99%18818917,322
24 Aug 2018186.16-1.84-0.98%184186.168,236
23 Aug 20181880.000.00%18818816,544
22 Aug 20181880.000.00%18818811,000
21 Aug 20181880.000.00%18818912,848
20 Aug 2018188-1.16-0.61%18818927,084
Download more Simplybiz Grp Historical Data

Simplybiz Grp (SBIZ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week182.98208182.82196.5160105k755k330k23.24512.70%
1 Month189208165194.20551k755k103k17.2259.11%
3 Months180208165188.28811k863k98k26.22514.57%
6 Months160208155177.12936713M111k46.22528.89%
1 Year160208155177.12936713M111k46.22528.89%
3 Years160208155177.12936713M111k46.22528.89%
5 Years160208155177.12936713M111k46.22528.89%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20180918 20:02:42