Sourcebio International (SBI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/06/2021 170.00p 173.99p 156.00p 168.00p 142079
11/06/2021 170.00p 175.00p 165.00p 171.00p 36840
10/06/2021 170.00p 173.50p 166.00p 170.00p 25857
09/06/2021 170.00p 173.89p 168.50p 170.00p 5344
08/06/2021 170.00p 174.40p 165.00p 170.00p 32563
07/06/2021 170.00p 174.74p 165.00p 170.00p 30378
04/06/2021 170.00p 175.00p 170.00p 170.00p 32684
03/06/2021 170.00p 174.80p 168.00p 170.00p 77227
02/06/2021 170.00p 175.00p 167.00p 170.00p 34040
01/06/2021 170.00p 174.80p 169.25p 170.00p 2623
31/05/2021 160.00p 176.11p 158.50p 170.00p 78263
28/05/2021 160.00p 176.11p 158.50p 170.00p 78263
27/05/2021 157.50p 165.00p 155.50p 160.00p 45434
26/05/2021 160.00p 164.00p 155.10p 157.50p 75568
25/05/2021 160.00p 165.00p 155.00p 160.00p 172534
24/05/2021 160.00p 161.65p 156.55p 160.00p 45333
21/05/2021 162.50p 164.00p 155.00p 160.00p 66533
20/05/2021 162.50p 170.00p 160.00p 161.00p 187134
19/05/2021 157.50p 160.00p 153.50p 159.00p 153542
18/05/2021 165.00p 170.00p 155.10p 157.00p 90416
17/05/2021 170.00p 170.00p 160.10p 162.50p 94380
14/05/2021 170.00p 171.50p 165.22p 170.00p 53537
13/05/2021 170.00p 171.74p 165.50p 170.00p 9827
12/05/2021 170.00p 172.90p 167.10p 170.00p 5988
11/05/2021 175.00p 180.00p 166.50p 170.00p 38256
10/05/2021 175.00p 178.40p 170.00p 175.00p 54894
07/05/2021 170.00p 178.98p 166.00p 175.00p 36994
06/05/2021 170.00p 175.00p 165.00p 170.00p 42346
05/05/2021 170.00p 172.64p 168.55p 170.00p 42399
04/05/2021 172.50p 174.50p 168.50p 170.00p 52157
03/05/2021 172.50p 175.00p 170.00p 172.50p 37303
30/04/2021 172.50p 175.00p 170.00p 172.50p 37303
29/04/2021 175.00p 175.00p 170.00p 172.00p 44908
28/04/2021 175.00p 178.40p 170.00p 175.00p 19124
27/04/2021 175.00p 176.30p 172.50p 176.00p 88354
26/04/2021 177.50p 177.50p 171.00p 176.00p 50166
23/04/2021 177.50p 177.50p 170.00p 170.00p 33214
22/04/2021 177.50p 180.00p 175.00p 177.50p 53782
21/04/2021 180.00p 181.00p 175.00p 177.50p 67401
20/04/2021 190.00p 190.00p 175.00p 175.00p 96390
19/04/2021 191.50p 195.00p 185.00p 190.00p 59658
16/04/2021 191.50p 191.50p 190.00p 191.50p 18856
15/04/2021 192.50p 193.75p 190.00p 191.50p 68998
14/04/2021 192.50p 194.00p 190.00p 192.50p 200956
13/04/2021 190.00p 210.00p 181.90p 192.50p 718359
12/04/2021 185.00p 185.00p 180.20p 185.00p 81674
09/04/2021 190.00p 195.00p 176.00p 185.00p 106766
08/04/2021 185.00p 193.50p 181.60p 190.00p 54861
07/04/2021 181.00p 186.80p 179.60p 185.00p 55867
06/04/2021 180.00p 185.00p 179.00p 180.00p 70147
05/04/2021 180.00p 182.10p 179.22p 180.00p 31163
02/04/2021 180.00p 182.10p 179.22p 180.00p 31163
01/04/2021 180.00p 182.10p 179.22p 180.00p 31163
31/03/2021 180.00p 184.00p 179.20p 180.00p 30017
30/03/2021 180.00p 184.00p 179.20p 180.00p 8460
29/03/2021 180.00p 185.00p 179.10p 179.50p 57787
26/03/2021 180.00p 184.00p 178.65p 180.00p 46896
25/03/2021 180.00p 182.90p 178.15p 180.00p 39138
24/03/2021 180.00p 184.00p 177.80p 180.00p 85919
23/03/2021 180.00p 185.00p 177.55p 180.00p 37729
22/03/2021 177.50p 185.00p 176.10p 180.00p 108613
19/03/2021 185.00p 190.00p 175.00p 177.50p 71401
18/03/2021 187.50p 190.00p 180.00p 185.00p 46762
17/03/2021 187.50p 195.00p 185.00p 187.50p 11415
16/03/2021 190.00p 197.50p 185.00p 187.50p 42427
15/03/2021 187.50p 190.80p 185.10p 190.00p 251661
12/03/2021 190.00p 190.40p 185.50p 187.50p 23414
11/03/2021 195.00p 195.65p 186.00p 189.00p 47833
10/03/2021 195.00p 200.00p 190.00p 190.00p 38356
09/03/2021 197.50p 199.34p 190.00p 195.00p 49796
08/03/2021 190.00p 205.00p 190.00p 197.50p 81371
05/03/2021 190.00p 191.00p 185.00p 190.00p 31780
04/03/2021 190.00p 192.00p 182.00p 182.00p 22351
03/03/2021 197.50p 198.75p 181.50p 190.00p 55376
02/03/2021 190.00p 190.00p 175.50p 180.00p 165497
01/03/2021 190.00p 195.00p 187.10p 195.00p 27547
26/02/2021 190.00p 195.00p 186.00p 190.00p 59828
25/02/2021 190.00p 197.00p 185.00p 187.00p 83683
24/02/2021 190.00p 192.40p 185.00p 190.00p 20504
23/02/2021 200.00p 202.40p 186.10p 190.00p 86101
22/02/2021 200.00p 205.00p 197.00p 203.00p 45820
19/02/2021 205.00p 209.50p 195.00p 200.00p 133859
18/02/2021 200.00p 200.00p 192.00p 193.50p 119700
17/02/2021 205.00p 208.17p 195.00p 200.00p 193748
16/02/2021 217.50p 217.50p 195.10p 210.00p 194754
15/02/2021 220.00p 223.44p 213.00p 217.50p 126568
12/02/2021 225.00p 225.00p 213.00p 222.00p 42428
11/02/2021 230.00p 230.00p 220.00p 225.00p 46658
10/02/2021 230.00p 235.00p 225.00p 235.00p 18223
09/02/2021 235.00p 235.00p 225.00p 230.00p 22651
08/02/2021 230.00p 240.00p 230.00p 235.00p 129103
05/02/2021 230.00p 232.75p 225.00p 225.00p 25756
04/02/2021 230.00p 235.00p 226.00p 227.00p 60877
03/02/2021 230.00p 235.00p 225.50p 235.00p 33320
02/02/2021 225.00p 233.00p 222.50p 230.00p 58794
01/02/2021 225.00p 231.00p 220.25p 231.00p 76696
29/01/2021 225.00p 228.00p 220.00p 220.00p 38076
28/01/2021 222.50p 230.00p 220.00p 225.00p 49260
27/01/2021 232.50p 233.15p 219.55p 222.50p 91904
26/01/2021 232.50p 235.00p 230.25p 232.00p 96176
25/01/2021 231.00p 235.00p 222.00p 232.50p 138751
22/01/2021 231.00p 232.75p 227.00p 231.00p 174381
21/01/2021 222.00p 235.00p 219.25p 231.00p 377641
20/01/2021 221.00p 222.35p 215.00p 219.00p 75196
19/01/2021 215.00p 223.00p 210.00p 220.00p 111724
18/01/2021 227.50p 233.50p 205.00p 217.00p 353208
15/01/2021 230.00p 232.50p 215.00p 219.00p 190717
14/01/2021 230.00p 235.00p 225.00p 230.00p 118589
13/01/2021 232.50p 234.00p 220.00p 232.00p 357961
12/01/2021 231.00p 235.00p 228.00p 232.00p 146304
11/01/2021 232.50p 239.25p 225.00p 230.00p 284485
08/01/2021 222.50p 224.00p 220.00p 220.00p 168155
07/01/2021 218.50p 225.00p 214.12p 222.00p 439070
06/01/2021 211.00p 220.00p 209.00p 217.00p 684443
05/01/2021 184.00p 215.00p 184.00p 210.00p 1036670
04/01/2021 180.00p 196.00p 180.00p 186.00p 758526
01/01/2021 171.00p 174.00p 169.00p 173.50p 52641
31/12/2020 171.00p 174.00p 169.00p 173.50p 52641
30/12/2020 172.50p 175.00p 167.00p 171.00p 116582
29/12/2020 162.50p 174.50p 162.50p 172.50p 236563
28/12/2020 162.50p 165.00p 160.50p 162.50p 84316
25/12/2020 162.50p 165.00p 160.50p 162.50p 84316
24/12/2020 162.50p 165.00p 160.50p 162.50p 84316
23/12/2020 160.50p 165.00p 151.00p 153.50p 327394
22/12/2020 161.00p 161.00p 160.00p 160.50p 36820
21/12/2020 162.50p 165.00p 160.00p 160.00p 24021
18/12/2020 162.50p 165.00p 160.00p 164.00p 229570
17/12/2020 162.50p 162.50p 161.00p 162.50p 20150
16/12/2020 167.50p 169.00p 160.10p 162.50p 81463
15/12/2020 170.00p 174.86p 165.00p 170.00p 126903
14/12/2020 162.50p 162.50p 160.00p 162.50p 12881
11/12/2020 163.00p 165.00p 161.00p 162.50p 21685
10/12/2020 167.50p 167.50p 160.10p 161.00p 45621
09/12/2020 170.00p 170.00p 162.00p 167.00p 24889
08/12/2020 170.00p 172.00p 168.00p 170.00p 31436
07/12/2020 173.50p 175.00p 170.00p 170.00p 347200
04/12/2020 173.50p 175.00p 172.00p 173.50p 93750
03/12/2020 173.50p 174.50p 172.06p 173.50p 24442
02/12/2020 173.50p 175.00p 172.00p 173.50p 36460
01/12/2020 177.00p 177.00p 173.50p 173.50p 18714
30/11/2020 177.00p 177.00p 174.12p 177.00p 44604
27/11/2020 177.00p 177.00p 174.00p 177.00p 25502
26/11/2020 179.00p 179.00p 174.00p 179.00p 26074
25/11/2020 194.00p 194.00p 177.00p 179.00p 141650
24/11/2020 183.00p 184.00p 183.00p 183.00p 146171
23/11/2020 176.50p 185.84p 176.50p 183.50p 162747
20/11/2020 171.00p 178.00p 171.00p 176.50p 80898
19/11/2020 173.00p 174.20p 170.00p 173.50p 99995
18/11/2020 171.00p 174.00p 171.00p 174.00p 40936
17/11/2020 171.00p 172.80p 168.00p 171.00p 42578
16/11/2020 171.00p 174.00p 168.00p 174.00p 32636
13/11/2020 164.00p 172.84p 163.00p 171.00p 163647
12/11/2020 164.00p 165.00p 163.00p 163.00p 17457
10/11/2020 163.50p 170.70p 160.00p 164.00p 99896
09/11/2020 173.50p 188.50p 160.00p 163.00p 461358
06/11/2020 170.50p 175.00p 169.90p 174.00p 232195
05/11/2020 173.50p 173.50p 169.00p 169.00p 73209
04/11/2020 173.50p 173.50p 172.00p 172.00p 24232
03/11/2020 175.00p 175.00p 170.00p 173.50p 53814
02/11/2020 174.00p 182.50p 172.10p 174.00p 66110
30/10/2020 171.00p 172.50p 170.00p 172.50p 297026
29/10/2020 178.50p 182.00p 169.00p 171.00p 896211

*Close Price adjusted for both dividends and splits