Find Your Broker
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
  -2.41p -1.46% 162.49p 160.00p 164.98p 163.00p 160.00p 163.00p 37,602 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services - - - - 124.26

Simplybiz Grp (SBIZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2018164.9-5.03-2.96%160165.02128,461
19 Nov 2018169.93-0.02-0.01%16717011,547
16 Nov 2018169.95+2.50+1.49%168169.9520,097
15 Nov 2018167.44999-0.04-0.02%164167.4499923,762
14 Nov 2018167.49+3.50+2.13%154.84167.49122,901
13 Nov 2018163.99-6.50-3.81%16116960,248
12 Nov 2018170.49+0.99+0.58%169170.4910,798
09 Nov 2018169.5-1.50-0.88%169.5169.51,588
08 Nov 20181710.000.00%1711713,056
07 Nov 2018171+0.51+0.30%171171754
06 Nov 2018170.49-0.50-0.29%168.02170.4929,931
05 Nov 2018170.99-1.52-0.88%170.99179.9826,197
02 Nov 2018172.51+1.01+0.59%169.1173125,949
01 Nov 2018171.5+11.58+7.24%160171.5126,072
31 Oct 2018159.91999-0.54-0.34%159.91999164.8229,336
30 Oct 2018160.46-11.82-6.86%150169.58214,169
29 Oct 2018172.28-6.71-3.75%170172.2815,500
26 Oct 2018178.99+1.04+0.58%173178.9942,611
25 Oct 2018177.95-1.50-0.84%173177.9535,170
24 Oct 2018179.45+2.97+1.68%179.45179.4547,317
23 Oct 2018176.48-8.46-4.57%17318180,061
22 Oct 2018184.94-1.52-0.82%181.14184.9423,638
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 Week162170154.84166.655312k128k61k0.490.30%
1 Month179.45179.98150168.1146754214k54k-16.96-9.45%
3 Months189208150186.5329461755k81k-26.51-14.03%
6 Months190208150184.5298461863k83k-27.51-14.48%
1 Year160208150177.94164613M98k2.491.56%
3 Years160208150177.94164613M98k2.491.56%
5 Years160208150177.94164613M98k2.491.56%
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:20181121 20:41:31