Sourcebio International (SBI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2022 125.00p 129.00p 120.00p 125.00p 107290
21/03/2022 125.00p 129.00p 120.10p 125.00p 28074
18/03/2022 125.00p 128.40p 120.10p 123.00p 15176
17/03/2022 125.00p 125.00p 125.00p 125.00p 0
16/03/2022 125.00p 125.00p 120.00p 125.00p 5161
15/03/2022 125.00p 125.00p 120.00p 125.00p 15835
14/03/2022 125.00p 129.50p 125.00p 125.00p 4237
11/03/2022 125.00p 128.00p 120.00p 125.00p 14533
10/03/2022 125.00p 128.94p 120.00p 125.00p 1756985
09/03/2022 125.00p 125.00p 120.55p 125.00p 27697
08/03/2022 122.50p 125.00p 120.05p 125.00p 13234
07/03/2022 122.50p 123.50p 120.00p 122.50p 18958
04/03/2022 122.50p 124.00p 120.00p 122.50p 7104
03/03/2022 122.50p 122.50p 120.00p 122.50p 12302
02/03/2022 122.50p 124.00p 120.00p 122.50p 8641
01/03/2022 122.50p 124.40p 120.00p 122.50p 6382
28/02/2022 122.50p 122.50p 120.00p 122.50p 10181
25/02/2022 122.50p 122.50p 120.00p 122.50p 5185
24/02/2022 127.50p 128.00p 120.10p 122.50p 55172
23/02/2022 127.50p 127.50p 125.25p 127.50p 622
22/02/2022 127.50p 129.00p 125.00p 127.50p 4049
21/02/2022 127.50p 127.50p 125.00p 127.50p 56559
18/02/2022 127.50p 127.50p 125.50p 127.50p 4772
17/02/2022 127.50p 127.50p 121.73p 127.50p 31389
16/02/2022 127.50p 128.50p 125.10p 127.50p 11904
15/02/2022 127.50p 129.00p 125.00p 127.50p 22520
14/02/2022 132.50p 135.00p 125.00p 127.50p 25043
11/02/2022 132.50p 133.40p 130.00p 132.50p 15786
10/02/2022 132.50p 133.70p 130.66p 132.50p 9763
09/02/2022 132.50p 134.00p 130.50p 132.50p 19858
08/02/2022 132.50p 132.50p 130.16p 132.50p 2241
07/02/2022 132.50p 135.00p 130.00p 132.50p 19805
04/02/2022 132.50p 134.00p 132.50p 132.50p 1010
03/02/2022 132.50p 132.50p 130.00p 132.50p 443728
02/02/2022 135.00p 135.00p 130.00p 132.50p 14120
01/02/2022 135.00p 135.00p 130.10p 135.00p 2462
31/01/2022 135.00p 135.00p 130.00p 135.00p 5500
28/01/2022 135.00p 135.00p 130.10p 135.00p 9561
27/01/2022 135.00p 138.00p 130.00p 135.00p 5680
26/01/2022 135.00p 139.25p 130.01p 135.00p 22284
25/01/2022 135.00p 137.80p 130.00p 135.00p 118117
24/01/2022 152.50p 152.50p 130.00p 135.00p 94595
21/01/2022 155.00p 155.00p 150.00p 152.50p 18352
20/01/2022 155.00p 155.80p 150.00p 155.00p 24164
19/01/2022 155.00p 160.00p 149.00p 155.00p 74963
18/01/2022 162.50p 169.25p 150.00p 155.00p 912191
17/01/2022 157.50p 157.50p 150.00p 152.50p 17264
14/01/2022 157.50p 157.50p 155.00p 157.50p 11832
13/01/2022 157.50p 157.50p 155.00p 157.50p 16423
12/01/2022 157.50p 157.50p 155.05p 157.50p 4754
10/01/2022 160.00p 162.00p 155.00p 160.00p 13605
07/01/2022 160.00p 160.00p 155.50p 160.00p 100689
06/01/2022 162.50p 165.00p 155.50p 160.00p 100141
05/01/2022 165.00p 166.90p 160.00p 162.50p 65133
04/01/2022 165.00p 170.00p 162.00p 165.00p 70715
03/01/2022 165.00p 170.00p 161.15p 170.00p 5149
31/12/2021 165.00p 170.00p 161.15p 170.00p 5149
30/12/2021 165.00p 167.50p 160.00p 165.00p 52865
29/12/2021 160.00p 169.00p 157.55p 165.00p 59985
28/12/2021 160.00p 164.50p 158.25p 160.00p 48500
27/12/2021 160.00p 164.50p 158.25p 160.00p 48500
24/12/2021 160.00p 164.50p 158.25p 160.00p 48500
23/12/2021 155.00p 164.00p 155.00p 160.00p 39749
22/12/2021 150.00p 159.00p 147.10p 155.00p 62415
21/12/2021 150.00p 153.00p 147.00p 150.00p 60452
20/12/2021 150.00p 151.94p 146.55p 150.00p 5180
17/12/2021 150.00p 151.95p 146.50p 150.00p 20238
16/12/2021 150.00p 153.44p 148.10p 150.00p 23124
15/12/2021 150.00p 154.00p 146.55p 150.00p 15298
14/12/2021 150.00p 154.50p 145.00p 150.00p 19135
13/12/2021 142.50p 150.00p 140.00p 150.00p 74648
10/12/2021 142.50p 142.50p 140.00p 142.50p 13574
09/12/2021 142.50p 142.50p 140.00p 142.50p 13752
08/12/2021 142.50p 142.50p 140.00p 142.50p 5592
07/12/2021 142.50p 142.50p 140.00p 142.50p 9050
06/12/2021 142.50p 142.50p 140.00p 142.50p 4754
03/12/2021 142.50p 145.90p 140.00p 142.50p 19925
02/12/2021 142.50p 142.50p 140.00p 142.50p 9113
01/12/2021 145.00p 145.00p 140.00p 142.50p 21637
30/11/2021 145.00p 148.00p 140.00p 145.00p 27157
29/11/2021 137.50p 150.00p 137.50p 150.00p 88879
26/11/2021 137.50p 137.50p 130.00p 137.50p 58222
25/11/2021 140.00p 140.00p 135.00p 137.50p 15967
24/11/2021 140.00p 140.00p 135.00p 140.00p 16400
23/11/2021 135.00p 140.00p 130.40p 140.00p 10237
22/11/2021 135.00p 140.00p 130.25p 135.00p 19001
19/11/2021 127.50p 140.00p 125.00p 135.00p 17208
18/11/2021 127.50p 130.00p 125.00p 127.50p 3061645
17/11/2021 127.50p 129.00p 125.00p 127.50p 19127
16/11/2021 127.50p 130.00p 125.20p 127.50p 8920
15/11/2021 127.50p 127.50p 125.00p 127.50p 58560
12/11/2021 127.50p 129.00p 125.80p 127.50p 10753
11/11/2021 127.50p 129.00p 125.70p 127.50p 13081
10/11/2021 127.50p 129.20p 125.50p 127.50p 46203
09/11/2021 127.50p 128.40p 125.00p 127.50p 53488
08/11/2021 127.50p 127.50p 125.25p 127.50p 1914
05/11/2021 127.50p 127.50p 125.00p 127.50p 24270
04/11/2021 127.50p 127.50p 125.00p 127.50p 2029000
03/11/2021 127.50p 127.50p 125.00p 127.50p 4022
02/11/2021 127.50p 127.50p 125.00p 127.50p 11517
01/11/2021 132.50p 132.50p 125.00p 127.50p 33008
29/10/2021 132.50p 132.50p 125.00p 132.50p 18841
28/10/2021 135.00p 140.00p 125.00p 132.50p 18041
27/10/2021 135.00p 135.00p 130.25p 135.00p 2882
26/10/2021 135.00p 135.00p 130.25p 135.00p 10360
25/10/2021 135.00p 135.00p 130.20p 135.00p 3099
22/10/2021 137.50p 137.50p 133.60p 135.00p 9261
21/10/2021 127.50p 137.44p 125.00p 135.00p 13918
20/10/2021 127.50p 128.19p 125.00p 127.50p 15254307
19/10/2021 127.50p 128.25p 125.50p 127.50p 2151
18/10/2021 127.50p 128.95p 125.25p 127.50p 19011
15/10/2021 127.50p 129.50p 125.00p 125.00p 51805
14/10/2021 127.50p 135.00p 125.00p 127.50p 41540
13/10/2021 132.50p 134.50p 125.65p 127.50p 47435
12/10/2021 132.50p 132.50p 129.00p 132.50p 16139
11/10/2021 135.00p 135.00p 129.08p 132.50p 39377
08/10/2021 135.00p 135.00p 130.20p 135.00p 19471
07/10/2021 135.00p 135.00p 130.00p 135.00p 14249
06/10/2021 135.00p 135.00p 133.00p 135.00p 7472
05/10/2021 135.00p 138.90p 132.50p 135.00p 22338
04/10/2021 135.00p 138.90p 130.00p 135.00p 22617
01/10/2021 140.00p 140.00p 135.00p 135.00p 11898
30/09/2021 140.00p 142.44p 139.00p 140.00p 16381
29/09/2021 130.00p 144.00p 130.00p 140.00p 58685
28/09/2021 135.00p 140.00p 130.00p 130.00p 76200
27/09/2021 135.00p 139.45p 133.16p 137.50p 63169
24/09/2021 137.50p 140.00p 130.00p 140.00p 53280
23/09/2021 127.50p 139.75p 125.25p 137.50p 94350
22/09/2021 127.50p 130.00p 125.00p 127.50p 100325
21/09/2021 135.00p 135.98p 125.65p 126.00p 110314
20/09/2021 157.50p 165.00p 130.10p 133.00p 227559
17/09/2021 162.50p 162.50p 160.00p 162.50p 4534
16/09/2021 162.50p 162.89p 160.00p 162.50p 12340
15/09/2021 162.50p 163.50p 160.10p 162.50p 6513
14/09/2021 165.00p 165.00p 160.00p 162.50p 36741
13/09/2021 166.50p 169.00p 160.00p 165.00p 74514
10/09/2021 166.00p 167.40p 163.55p 166.50p 7600
09/09/2021 166.00p 167.00p 162.18p 166.00p 21989
08/09/2021 166.00p 169.00p 162.16p 166.00p 14975
07/09/2021 166.00p 166.00p 162.00p 166.00p 47600
06/09/2021 166.00p 166.00p 162.16p 166.00p 2722
03/09/2021 166.00p 166.00p 162.10p 166.00p 6011
02/09/2021 166.00p 166.00p 162.10p 166.00p 5768
01/09/2021 166.00p 166.00p 162.00p 166.00p 42821
31/08/2021 166.00p 166.40p 162.10p 166.00p 23345
30/08/2021 166.00p 169.00p 163.75p 166.00p 40872
27/08/2021 166.00p 169.00p 163.75p 166.00p 40872
26/08/2021 162.50p 170.00p 162.05p 166.00p 121475
25/08/2021 162.50p 163.50p 162.00p 162.50p 13500
24/08/2021 162.50p 162.50p 160.00p 162.50p 14861
23/08/2021 162.50p 162.50p 160.00p 162.50p 5034
20/08/2021 162.50p 162.50p 160.00p 162.50p 23056
19/08/2021 162.50p 162.50p 155.00p 162.50p 31931
18/08/2021 162.50p 163.90p 160.00p 162.50p 13737
17/08/2021 162.50p 162.50p 160.25p 162.50p 570
16/08/2021 162.50p 162.50p 160.25p 162.50p 3052
13/08/2021 162.50p 164.00p 160.00p 162.50p 55922
12/08/2021 162.50p 162.50p 159.94p 162.50p 48175
11/08/2021 162.50p 165.00p 160.00p 165.00p 32640
10/08/2021 162.50p 163.00p 160.00p 162.50p 18196
09/08/2021 160.00p 165.00p 159.00p 162.50p 18060
06/08/2021 160.00p 161.44p 155.00p 160.00p 47133
05/08/2021 160.00p 162.00p 156.10p 160.00p 14139
04/08/2021 160.00p 160.00p 156.00p 160.00p 1798597
03/08/2021 160.00p 161.95p 157.16p 160.00p 24979
02/08/2021 160.00p 163.00p 155.00p 160.00p 36197
30/07/2021 160.00p 164.00p 155.00p 160.00p 77973
29/07/2021 162.50p 165.00p 155.50p 160.00p 28539
28/07/2021 165.00p 165.00p 160.00p 162.50p 36908
27/07/2021 150.00p 169.00p 150.00p 165.00p 978434
26/07/2021 145.00p 149.00p 142.55p 145.00p 7335
23/07/2021 145.00p 145.00p 144.50p 145.00p 8337
22/07/2021 145.00p 145.00p 144.10p 145.00p 6974
21/07/2021 145.00p 150.00p 142.68p 145.00p 74213
20/07/2021 142.50p 150.00p 142.50p 145.00p 6675
19/07/2021 145.00p 145.44p 141.16p 142.50p 137552
16/07/2021 145.00p 146.00p 141.81p 145.00p 40214
15/07/2021 142.50p 150.00p 141.50p 145.00p 107767
14/07/2021 150.00p 150.00p 140.75p 142.50p 61850
13/07/2021 155.00p 155.00p 142.00p 150.00p 145810
12/07/2021 155.00p 160.00p 150.00p 155.00p 44260
09/07/2021 160.00p 161.75p 155.00p 157.50p 28808
08/07/2021 165.00p 165.00p 160.00p 160.00p 28972
07/07/2021 165.00p 168.25p 162.50p 165.00p 21795
06/07/2021 165.00p 168.40p 161.00p 165.00p 5916
05/07/2021 165.00p 169.50p 160.50p 165.00p 49084
02/07/2021 165.00p 169.00p 164.50p 165.00p 17570
01/07/2021 165.00p 166.69p 160.00p 165.00p 5838
30/06/2021 165.00p 166.95p 160.00p 165.00p 38458
29/06/2021 155.00p 170.00p 153.00p 158.50p 96780
28/06/2021 155.00p 160.00p 150.25p 155.00p 52376
25/06/2021 155.00p 156.44p 150.00p 155.00p 17383
24/06/2021 155.00p 156.44p 152.00p 155.00p 4236
23/06/2021 157.50p 160.00p 151.50p 155.00p 52525
22/06/2021 157.50p 160.00p 155.00p 157.50p 23965
21/06/2021 157.50p 158.70p 155.00p 157.50p 14712
18/06/2021 162.50p 162.50p 155.00p 157.50p 43114
17/06/2021 162.50p 163.00p 160.26p 162.50p 62037
16/06/2021 165.00p 165.00p 160.00p 162.50p 17448
15/06/2021 165.00p 169.00p 160.55p 165.00p 13483

*Close Price adjusted for both dividends and splits