UK markets close in 7 hours 1 minute

Sourcebio International Plc (SBI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
125.000.00 (0.00%)
As of 04:33PM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022120.10120.10120.00125.00125.0025,428
05 Oct 2022125.00130.00124.90125.00125.0082
04 Oct 2022125.00130.00120.00125.00125.008,313
03 Oct 2022125.00125.00125.00125.00125.00555
30 Sept 2022125.00120.25120.00125.00125.0016,575
29 Sept 2022125.00120.25120.25125.00125.001,318
28 Sept 2022125.00120.10120.00125.00125.0018,271
27 Sept 2022125.00120.10120.00125.00125.0015,460
26 Sept 2022125.00130.00120.10130.00130.009,055
23 Sept 2022125.00130.00120.00125.00125.001,253
22 Sept 2022125.00130.00120.00125.00125.007,147
21 Sept 2022125.00120.00120.00125.00125.0046,606
20 Sept 2022125.00124.00120.00125.00125.0016,287
16 Sept 2022125.00120.00120.00125.00125.001,500
15 Sept 2022125.00120.30120.10125.00125.001,127
14 Sept 2022125.00120.10120.10125.00125.00457
13 Sept 2022127.50120.00120.00125.00125.0010,000
12 Sept 2022120.00120.00120.00125.00125.0018,169
09 Sept 2022125.00125.00120.10125.00125.0059,510
08 Sept 2022125.00128.00120.00125.00125.0015,118
07 Sept 2022122.50121.25120.00122.50122.5037,000
06 Sept 2022122.50120.00120.00122.50122.5020,000
05 Sept 2022122.50125.00120.00122.50122.5020,351
02 Sept 2022122.50121.25120.00122.50122.503,477
01 Sept 2022122.50122.50122.50122.50122.50-
31 Aug 2022122.50120.00120.00122.50122.5031,265
30 Aug 2022122.50120.00120.00122.50122.5019,060
26 Aug 2022122.50120.00120.00122.50122.504,681
25 Aug 2022125.00125.00120.05122.50122.50498
24 Aug 2022125.00121.75121.75125.00125.002,870
23 Aug 2022125.00121.75120.10125.00125.004,342
22 Aug 2022125.00120.00120.00125.00125.005,362
19 Aug 2022125.00125.00120.00125.00125.002,071
18 Aug 2022125.00120.00120.00125.00125.001,373
17 Aug 2022125.00123.00120.00125.00125.003,817
16 Aug 2022125.00123.25120.00125.00125.007,366
15 Aug 2022125.00121.50120.00125.00125.0013,698
12 Aug 2022125.00121.50121.50125.00125.0080
11 Aug 2022125.00123.99121.00125.00125.002,630
10 Aug 2022125.00120.00120.00125.00125.006,077
09 Aug 2022125.00124.04120.00125.00125.0010,691
08 Aug 2022125.00124.20120.00125.00125.0010,849
05 Aug 2022125.00124.24120.00125.00125.005,981
04 Aug 2022125.00124.50120.00125.00125.0012,194
03 Aug 2022125.00121.56120.00125.00125.0016,407
02 Aug 2022125.00126.00121.55125.00125.0035,479
01 Aug 2022122.50124.70120.00122.50122.5014,594
29 Jul 2022122.50121.00120.00120.00120.003,900
28 Jul 2022122.50122.50122.50122.50122.50-
27 Jul 2022122.50124.75124.75122.50122.503,607
26 Jul 2022122.50119.00119.00122.50122.50156
25 Jul 2022122.50121.00121.00122.50122.501,352
22 Jul 2022120.00124.00115.50122.50122.5041,122
21 Jul 2022120.00121.00119.44120.00120.0019,827
20 Jul 2022121.50119.50115.00120.00120.0013,307
19 Jul 2022124.00118.12118.12121.50121.502,506
18 Jul 2022124.00124.00124.00124.00124.00-
15 Jul 2022124.00121.00118.12124.00124.002,348
14 Jul 2022124.00124.00124.00124.00124.00-
13 Jul 2022124.00118.12118.12124.00124.002,057
12 Jul 2022124.00118.11118.11124.00124.004,898
11 Jul 2022124.00124.00124.00124.00124.00-
08 Jul 2022124.00121.44121.44124.00124.002,203
07 Jul 2022124.00118.00118.00124.00124.00860
06 Jul 2022124.00121.50118.12124.00124.00797
05 Jul 2022124.00119.00119.00124.00124.001,380
04 Jul 2022125.00122.00118.00124.00124.0045,292
01 Jul 2022125.00120.00120.00125.00125.006,877
30 Jun 2022125.00120.00120.00125.00125.001,957
29 Jun 2022125.00125.00125.00125.00125.00-
28 Jun 2022125.00120.00120.00125.00125.003,935
27 Jun 2022125.00120.10115.00125.00125.0028,898
24 Jun 2022125.00120.10120.10125.00125.00897
23 Jun 2022125.00121.00120.10125.00125.0017,730
22 Jun 2022125.00124.99120.50125.00125.0010,233
21 Jun 2022125.00121.75121.00121.00121.008,687
20 Jun 2022125.00121.75121.75125.00125.001,227
17 Jun 2022125.00120.00120.00125.00125.003,250
16 Jun 2022125.00127.00121.61125.00125.008,894
15 Jun 2022125.00127.00121.50125.00125.0056,425
14 Jun 2022125.00120.55120.55125.00125.00561
13 Jun 2022125.00121.00120.55125.00125.0013,135
10 Jun 2022125.00125.00125.00125.00125.00-
09 Jun 2022125.00125.00125.00125.00125.00-
08 Jun 2022125.00125.00125.00125.00125.00-
07 Jun 2022125.00120.55120.50125.00125.003,576
06 Jun 2022125.00125.40120.00125.00125.007,072
01 Jun 2022125.00124.94124.94125.00125.0080
31 May 2022125.00125.00124.94125.00125.007,721
30 May 2022125.00120.20120.20125.00125.00108
27 May 2022125.00125.50120.06125.00125.0023,356
26 May 2022127.50126.40120.00125.00125.0051,673
25 May 2022127.50125.10125.10127.50127.501,000
24 May 2022127.50127.54125.00127.50127.5010,872
23 May 2022127.50127.65125.25127.50127.5012,471
20 May 2022127.50125.25125.25127.50127.50533
19 May 2022127.50127.75127.75127.50127.50392
18 May 2022125.00127.20125.25127.50127.5040,162
17 May 2022125.00127.31121.15125.00125.0020,272
16 May 2022125.00127.00121.15127.00127.003,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...