Sourcebio International (SBI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sourcebio International

Date Open High Low Close* Volume
29/12/2022 110.00p 125.00p 105.00p 115.00p 1466830
28/12/2022 105.00p 110.00p 97.50p 110.00p 13792
23/12/2022 100.00p 115.00p 92.00p 105.00p 12398009
22/12/2022 100.00p 110.00p 99.00p 100.00p 21886
21/12/2022 97.50p 110.00p 91.25p 100.00p 34921
20/12/2022 97.50p 105.00p 91.50p 97.50p 18957
19/12/2022 95.00p 104.00p 90.00p 97.50p 44242
16/12/2022 105.00p 105.00p 90.00p 98.00p 46165
15/12/2022 112.50p 112.50p 105.00p 105.00p 2497
14/12/2022 112.50p 112.50p 110.00p 112.50p 34558
13/12/2022 112.50p 112.50p 110.20p 112.50p 17153
12/12/2022 112.50p 115.00p 110.78p 112.50p 59545
09/12/2022 112.50p 112.50p 110.60p 112.50p 2289216
08/12/2022 112.50p 115.00p 110.50p 112.50p 129124
07/12/2022 112.50p 115.00p 110.46p 112.50p 216107
06/12/2022 112.50p 112.50p 110.00p 112.50p 37506
05/12/2022 112.50p 115.00p 110.00p 112.50p 174905
02/12/2022 112.50p 112.50p 110.00p 112.50p 9385
01/12/2022 112.50p 115.00p 110.00p 112.50p 36569
30/11/2022 112.50p 115.00p 109.50p 112.50p 532693
29/11/2022 112.50p 113.50p 110.00p 112.50p 24752
28/11/2022 112.50p 113.75p 108.55p 111.00p 93902
25/11/2022 112.50p 115.00p 111.25p 114.00p 106550
24/11/2022 110.00p 115.00p 107.00p 112.00p 51503
23/11/2022 110.00p 115.00p 106.00p 110.00p 43289
22/11/2022 110.00p 110.00p 105.00p 110.00p 12104
21/11/2022 107.50p 110.00p 106.10p 110.00p 20581
18/11/2022 107.50p 107.50p 105.70p 106.00p 53161
17/11/2022 107.50p 110.00p 105.00p 107.50p 1880
16/11/2022 107.50p 107.50p 105.50p 107.50p 18464
15/11/2022 107.50p 110.00p 105.00p 107.50p 135754
14/11/2022 107.50p 107.50p 105.00p 107.50p 22547
11/11/2022 107.50p 108.40p 105.00p 107.50p 44911
10/11/2022 107.50p 109.75p 105.00p 107.50p 2084760
09/11/2022 107.50p 110.00p 105.00p 107.50p 594687
08/11/2022 111.00p 111.00p 107.08p 111.00p 2373
07/11/2022 111.00p 111.00p 107.00p 111.00p 59673
04/11/2022 111.00p 115.00p 108.00p 111.00p 2499
03/11/2022 111.00p 115.00p 111.00p 111.00p 7
02/11/2022 110.00p 111.00p 108.00p 111.00p 1592
01/11/2022 110.00p 110.00p 105.00p 109.00p 17247
31/10/2022 112.50p 112.50p 105.00p 110.00p 1689012
28/10/2022 112.50p 115.00p 110.07p 112.50p 4807
27/10/2022 112.50p 113.75p 110.00p 112.50p 19254
26/10/2022 112.50p 115.00p 110.05p 112.50p 3017
25/10/2022 112.50p 114.00p 110.05p 112.50p 3056
24/10/2022 112.50p 115.00p 110.05p 112.50p 333
21/10/2022 120.00p 120.00p 110.00p 120.00p 16676
20/10/2022 120.00p 120.00p 115.10p 120.00p 847
19/10/2022 120.00p 125.00p 118.00p 120.00p 2120
18/10/2022 125.00p 125.00p 110.00p 115.00p 178404
17/10/2022 125.00p 125.00p 110.00p 125.00p 750396
14/10/2022 125.00p 130.00p 120.00p 125.00p 2588
13/10/2022 125.00p 125.00p 110.00p 125.00p 3824000
12/10/2022 125.00p 125.00p 120.00p 125.00p 1633723
11/10/2022 125.00p 125.00p 120.00p 125.00p 4630
10/10/2022 125.00p 125.00p 120.00p 125.00p 10778
07/10/2022 125.00p 125.00p 125.00p 125.00p 0
06/10/2022 125.00p 125.00p 120.00p 125.00p 25428
05/10/2022 125.00p 130.00p 124.90p 125.00p 82
04/10/2022 125.00p 130.00p 120.00p 125.00p 8313
03/10/2022 125.00p 125.00p 125.00p 125.00p 555
30/09/2022 125.00p 125.00p 120.00p 125.00p 16575
29/09/2022 125.00p 125.00p 120.25p 125.00p 1318
28/09/2022 125.00p 125.00p 120.00p 125.00p 18271
27/09/2022 125.00p 125.00p 120.00p 125.00p 15460
26/09/2022 125.00p 130.00p 120.10p 125.00p 9055
23/09/2022 125.00p 130.00p 120.00p 125.00p 1253
22/09/2022 125.00p 130.00p 120.00p 125.00p 7147
21/09/2022 125.00p 125.00p 120.00p 125.00p 21606
20/09/2022 125.00p 125.00p 120.00p 125.00p 16287
19/09/2022 125.00p 125.00p 120.00p 125.00p 1500
16/09/2022 125.00p 125.00p 120.00p 125.00p 1500
15/09/2022 125.00p 125.00p 120.10p 125.00p 1127
14/09/2022 125.00p 125.00p 120.10p 125.00p 457
13/09/2022 127.50p 127.50p 120.00p 125.00p 10000
12/09/2022 125.00p 125.00p 120.00p 125.00p 18169
09/09/2022 125.00p 125.00p 120.10p 125.00p 59510
08/09/2022 125.00p 128.00p 120.00p 125.00p 15118
07/09/2022 122.50p 122.50p 120.00p 122.50p 37000
06/09/2022 122.50p 122.50p 120.00p 122.50p 20000
05/09/2022 122.50p 125.00p 120.00p 122.50p 20351
02/09/2022 122.50p 122.50p 120.00p 122.50p 3477
01/09/2022 122.50p 122.50p 122.50p 122.50p 0
31/08/2022 122.50p 122.50p 120.00p 122.50p 31265
30/08/2022 122.50p 122.50p 120.00p 122.50p 19060
29/08/2022 122.50p 122.50p 120.00p 122.50p 4681
26/08/2022 122.50p 122.50p 120.00p 122.50p 4681
25/08/2022 125.00p 125.00p 120.05p 122.50p 498
24/08/2022 125.00p 125.00p 121.75p 125.00p 2870
23/08/2022 125.00p 125.00p 120.10p 125.00p 4342
22/08/2022 125.00p 125.00p 120.00p 125.00p 5362
19/08/2022 125.00p 125.00p 120.00p 125.00p 2071
18/08/2022 125.00p 125.00p 120.00p 125.00p 1373
17/08/2022 125.00p 125.00p 120.00p 125.00p 3817
16/08/2022 125.00p 125.00p 120.00p 125.00p 7366
15/08/2022 125.00p 125.00p 120.00p 125.00p 13698
12/08/2022 125.00p 125.00p 121.50p 125.00p 80
11/08/2022 125.00p 125.00p 121.00p 125.00p 2630
10/08/2022 125.00p 125.00p 120.00p 125.00p 6077
09/08/2022 125.00p 125.00p 120.00p 125.00p 10691
08/08/2022 125.00p 125.00p 120.00p 125.00p 10849
05/08/2022 125.00p 125.00p 120.00p 125.00p 5981
04/08/2022 125.00p 125.00p 120.00p 125.00p 12194
03/08/2022 125.00p 125.00p 120.00p 125.00p 16407
02/08/2022 125.00p 126.00p 121.55p 125.00p 35479
01/08/2022 122.50p 124.70p 120.00p 122.50p 14594
29/07/2022 122.50p 122.50p 120.00p 120.00p 3900
28/07/2022 122.50p 122.50p 122.50p 122.50p 0
27/07/2022 122.50p 124.75p 122.50p 122.50p 3607
26/07/2022 122.50p 122.50p 119.00p 122.50p 156
25/07/2022 122.50p 122.50p 121.00p 122.50p 1352
22/07/2022 120.00p 124.00p 115.50p 122.50p 41122
21/07/2022 120.00p 121.00p 119.44p 120.00p 19827
20/07/2022 121.50p 121.50p 115.00p 120.00p 13307
19/07/2022 124.00p 124.00p 118.12p 121.50p 2506
18/07/2022 124.00p 124.00p 124.00p 124.00p 0
15/07/2022 124.00p 124.00p 118.12p 124.00p 2348
14/07/2022 124.00p 124.00p 124.00p 124.00p 0
13/07/2022 124.00p 124.00p 118.12p 124.00p 2057
12/07/2022 124.00p 124.00p 118.11p 124.00p 4898
11/07/2022 124.00p 124.00p 124.00p 124.00p 0
08/07/2022 124.00p 124.00p 121.44p 124.00p 2203
07/07/2022 124.00p 124.00p 118.00p 124.00p 860
06/07/2022 124.00p 124.00p 118.12p 124.00p 797
05/07/2022 124.00p 124.00p 119.00p 124.00p 1380
04/07/2022 125.00p 125.00p 118.00p 124.00p 45292
01/07/2022 125.00p 125.00p 120.00p 125.00p 6877
30/06/2022 125.00p 125.00p 120.00p 125.00p 1957
29/06/2022 125.00p 125.00p 125.00p 125.00p 0
28/06/2022 125.00p 125.00p 120.00p 125.00p 3935
27/06/2022 125.00p 125.00p 115.00p 125.00p 28898
24/06/2022 125.00p 125.00p 120.10p 125.00p 897
23/06/2022 125.00p 125.00p 120.10p 125.00p 17730
22/06/2022 125.00p 125.00p 120.50p 125.00p 10233
21/06/2022 125.00p 125.00p 121.75p 125.00p 2000
20/06/2022 125.00p 125.00p 121.75p 125.00p 1227
17/06/2022 125.00p 125.00p 120.00p 125.00p 3250
16/06/2022 125.00p 127.00p 121.62p 125.00p 8894
15/06/2022 125.00p 127.00p 121.50p 125.00p 36425
14/06/2022 125.00p 125.00p 120.55p 125.00p 561
13/06/2022 125.00p 125.00p 120.55p 125.00p 13135
10/06/2022 125.00p 125.00p 125.00p 125.00p 0
09/06/2022 125.00p 125.00p 125.00p 125.00p 0
08/06/2022 125.00p 125.00p 125.00p 125.00p 0
07/06/2022 125.00p 125.00p 120.50p 125.00p 3576
06/06/2022 125.00p 125.40p 120.00p 125.00p 7072
03/06/2022 125.00p 125.00p 124.95p 125.00p 80
02/06/2022 125.00p 125.00p 124.95p 125.00p 80
01/06/2022 125.00p 125.00p 124.94p 125.00p 80
31/05/2022 125.00p 125.00p 124.94p 125.00p 7721
30/05/2022 125.00p 125.00p 120.20p 125.00p 108
27/05/2022 125.00p 125.50p 120.05p 125.00p 23356
26/05/2022 127.50p 127.50p 120.00p 125.00p 51673
25/05/2022 127.50p 127.50p 125.10p 127.50p 1000
24/05/2022 127.50p 127.54p 125.00p 127.50p 10872
23/05/2022 127.50p 127.65p 125.25p 127.50p 12471
20/05/2022 127.50p 127.50p 125.25p 127.50p 533
19/05/2022 127.50p 127.75p 127.50p 127.50p 392
18/05/2022 125.00p 127.50p 125.00p 127.50p 40162
17/05/2022 125.00p 127.31p 121.15p 125.00p 20272
16/05/2022 125.00p 127.00p 121.15p 127.00p 3564
13/05/2022 125.00p 125.00p 121.10p 125.00p 19109
12/05/2022 125.00p 125.00p 120.10p 121.00p 10852
11/05/2022 125.00p 125.95p 120.00p 125.00p 53000
10/05/2022 125.00p 126.45p 120.00p 121.00p 43604
09/05/2022 125.00p 126.95p 122.87p 125.00p 18038
06/05/2022 125.00p 125.00p 122.87p 125.00p 10281
05/05/2022 125.00p 127.95p 121.00p 125.00p 11876
04/05/2022 125.00p 127.50p 122.65p 125.00p 12469
03/05/2022 125.00p 127.50p 122.50p 125.00p 10981
02/05/2022 125.00p 128.00p 125.00p 125.00p 16211
29/04/2022 125.00p 128.00p 125.00p 125.00p 16211
28/04/2022 125.00p 128.00p 121.65p 125.00p 57756
27/04/2022 125.00p 126.00p 121.10p 125.00p 5500
26/04/2022 125.00p 128.00p 125.00p 125.00p 1503
25/04/2022 125.00p 125.00p 120.00p 125.00p 56129
22/04/2022 125.00p 129.00p 122.25p 125.00p 5607
21/04/2022 125.00p 126.80p 121.50p 125.00p 17544
20/04/2022 125.00p 125.00p 125.00p 125.00p 0
19/04/2022 125.00p 127.66p 120.25p 125.00p 36439
18/04/2022 125.00p 128.40p 123.00p 125.00p 31636
15/04/2022 125.00p 128.40p 123.00p 125.00p 31636
14/04/2022 125.00p 128.40p 123.00p 125.00p 31636
13/04/2022 125.00p 130.00p 125.00p 125.00p 8180
12/04/2022 127.50p 129.50p 120.00p 125.00p 41180
11/04/2022 127.50p 127.50p 120.00p 127.50p 42776
08/04/2022 127.50p 130.00p 121.00p 127.50p 10657
07/04/2022 130.00p 134.50p 120.00p 127.50p 56427
06/04/2022 132.50p 135.00p 125.00p 127.50p 109795
05/04/2022 120.00p 134.00p 115.00p 130.00p 324260
04/04/2022 115.00p 117.00p 110.00p 115.00p 141223
01/04/2022 115.00p 117.00p 110.00p 115.00p 4163
31/03/2022 112.50p 118.00p 107.06p 115.00p 43749
30/03/2022 115.00p 115.00p 105.00p 112.50p 135965
29/03/2022 115.00p 117.00p 110.00p 115.00p 36410
28/03/2022 115.00p 115.44p 110.50p 115.00p 10560
25/03/2022 115.00p 116.40p 110.25p 115.00p 40167
24/03/2022 122.50p 123.81p 110.00p 117.50p 226278
23/03/2022 125.00p 125.00p 117.30p 122.50p 28000

*Close Price adjusted for both dividends and splits