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
  +1.49p +0.81% 184.49p 183.00p 185.98p 185.98p 182.00p 182.00p 62,012 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services - - - - 141.08

Simplybiz Grp (SBIZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018184.49+1.49+0.81%182185.9862,012
19 Jul 2018183+1.01+0.55%181183100,552
18 Jul 2018181.99-0.01-0.01%181.99182.9813,766
17 Jul 2018182-2.99-1.62%179.98183628,814
16 Jul 2018184.99-0.92-0.49%183184.9915,205
13 Jul 2018185.91+1.11+0.60%185.02185.9115,639
12 Jul 2018184.8-2.69-1.43%181.96185.1478,291
11 Jul 2018187.49+1.24+0.67%185.4187.4936,909
10 Jul 2018186.25-1.35-0.72%185.62186.9885,030
09 Jul 2018187.6+1.40+0.75%186.84189116,397
06 Jul 2018186.20.000.00%186.2187.5110,339
05 Jul 2018186.2+5.20+2.87%182190161,001
04 Jul 2018181-0.51-0.28%1811813,000
03 Jul 2018181.51+2.30+1.28%181.51181.511,659
02 Jul 2018179.21-1.63-0.90%179.2118032,920
29 Jun 2018180.84+0.88+0.49%180.84180.846,700
28 Jun 2018179.96+0.12+0.07%179.9618151,326
27 Jun 2018179.84-0.42-0.23%17918220,172
26 Jun 2018180.26+0.97+0.54%180183222,016
25 Jun 2018179.29+4.83+2.77%176.9181109,135
22 Jun 2018174.46-0.53-0.30%174.46174.4647,810
21 Jun 2018174.99+1.68+0.97%174174.99724,267
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 Week185.38185.98179.98182.267514k629k155k-0.89-0.48%
1 Month174.46190174.46182.80112k629k93k10.035.75%
3 Months160192.01155178.73851k724k94k24.4915.31%
6 Months160192.01155171.12066713M117k24.4915.31%
1 Year160192.01155171.12066713M117k24.4915.31%
3 Years160192.01155171.12066713M117k24.4915.31%
5 Years160192.01155171.12066713M117k24.4915.31%
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:31 V: D:20180721 03:50:56