Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
The Simplybiz Group Plc 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
  -3.50 -2.4% 142.50 140.50 149.50 142.50 142.50 142.50 2,000 08:58:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 62.8 10.8 9.3 15.4 138

The Simplybiz (SBIZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Oct 2020146.004.503.18%146.00150.0075,727
26 Oct 2020141.501.501.07%141.50141.5049,805
23 Oct 2020140.00-6.75-4.6%140.00145.0062,275
22 Oct 2020146.75-6.25-4.08%146.75146.7514,631
21 Oct 2020153.003.252.17%144.00153.0050,495
20 Oct 2020149.752.501.7%149.75149.756,841
19 Oct 2020147.25-8.75-5.61%147.25150.0026,592
16 Oct 2020156.000.500.32%148.50156.0011,682
15 Oct 2020155.502.251.47%146.00156.5021,513
14 Oct 2020153.253.252.17%150.50157.0093,898
13 Oct 2020150.00-8.00-5.06%147.00157.00109,647
12 Oct 2020158.008.005.33%155.00158.00143,872
09 Oct 2020150.004.002.74%148.50159.00122,119
08 Oct 2020146.00-12.00-7.59%146.00151.0027,511
07 Oct 2020158.006.003.95%148.50158.0013,099
06 Oct 2020152.000.000.0%152.00152.009,891
05 Oct 2020152.00-3.00-1.94%151.50154.00333,532
02 Oct 2020155.00-2.00-1.27%148.50152.5022,390
01 Oct 2020157.000.250.16%154.00157.0013,723
30 Sep 2020156.750.250.16%155.00157.5027,058
29 Sep 2020156.50-1.50-0.95%155.00158.0016,455
28 Sep 2020158.004.002.6%151.00155.0027,174
Download more The Simplybiz Group Plc Historical Data

The Simplybiz Group Plc (SBIZ) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week146.50153.00140.00145.0850,587-4.00-2.73%
1 Month157.50159.00140.00151.1361,815-15.00-9.52%
3 Months136.00174.00128.00159.69159,0306.504.78%
6 Months172.50182.50128.00153.91155,087-30.00-17.39%
1 Year217.00268.00128.00172.59125,823-74.50-34.33%
3 Years160.00268.00128.00182.80105,384-17.50-10.94%
5 Years160.00268.00128.00182.80105,384-17.50-10.94%
ADVFN Advertorial
Your Recent History
LSE
SBIZ
The Simply..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201028 09:26:56