Mail

SBIO.L - Source NASDAQ Biotech ETF

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	42.62	43.01	42.62	42.94	42.94	10,960
02 Jun 2023	42.28	42.44	42.18	42.42	42.42	1,278
01 Jun 2023	42.08	42.16	41.56	42.10	42.10	13,803
31 May 2023	41.69	42.10	41.59	41.65	41.65	10,163
30 May 2023	42.01	42.21	41.50	41.54	41.54	16,760
26 May 2023	41.86	42.14	41.80	41.94	41.94	15,038
25 May 2023	42.94	42.94	41.82	41.82	41.82	12,468
24 May 2023	43.41	43.59	42.78	42.80	42.80	4,858
23 May 2023	43.41	43.78	43.30	43.79	43.79	703
22 May 2023	43.17	43.33	43.03	43.33	43.33	9,613
19 May 2023	42.96	43.24	42.73	43.10	43.10	2,884
18 May 2023	42.79	43.14	42.62	42.62	42.62	5,088
17 May 2023	42.64	43.09	42.34	42.56	42.56	689
16 May 2023	43.92	43.92	42.76	42.90	42.90	73,079
15 May 2023	43.47	43.80	43.38	43.72	43.72	19,457
12 May 2023	43.50	43.60	43.28	43.29	43.29	7,793
11 May 2023	43.87	43.91	43.13	43.10	43.10	3,662
10 May 2023	43.71	43.96	43.43	43.50	43.50	2,837
09 May 2023	43.38	43.72	43.17	43.38	43.38	8,717
05 May 2023	43.36	43.66	43.14	43.64	43.64	4,766
04 May 2023	42.88	43.37	42.85	42.95	42.95	1,757
03 May 2023	42.74	43.23	42.74	43.22	43.22	26,445
02 May 2023	43.36	43.55	43.10	42.99	42.99	12,056
28 Apr 2023	42.57	42.94	42.41	42.96	42.96	4,925
27 Apr 2023	42.78	42.80	42.25	42.45	42.45	5,185
26 Apr 2023	43.49	43.49	42.36	42.58	42.58	13,622
25 Apr 2023	43.62	43.86	43.53	43.62	43.62	10,775
24 Apr 2023	43.76	44.01	43.67	43.74	43.74	3,117
21 Apr 2023	43.35	43.66	43.35	43.83	43.83	4,705
20 Apr 2023	43.52	44.04	43.52	43.49	43.49	1,332
19 Apr 2023	43.52	43.78	43.35	43.60	43.60	14,197
18 Apr 2023	43.80	44.11	43.38	43.46	43.46	23,398
17 Apr 2023	43.59	43.94	43.59	43.84	43.84	59,818
14 Apr 2023	43.70	43.85	43.51	43.28	43.28	10,936
13 Apr 2023	42.94	43.65	42.82	43.69	43.69	2,807
12 Apr 2023	43.24	43.29	42.94	42.97	42.97	16,326
11 Apr 2023	43.03	43.31	42.73	42.92	42.92	36,762
06 Apr 2023	42.30	42.94	42.30	42.88	42.88	14,626
05 Apr 2023	42.44	42.67	42.30	42.56	42.56	44,088
04 Apr 2023	42.61	42.93	42.45	42.35	42.35	3,393
03 Apr 2023	42.72	42.72	42.24	42.47	42.47	17,027
31 Mar 2023	41.89	42.33	41.84	42.30	42.30	21,657
30 Mar 2023	42.26	42.49	41.89	41.92	41.92	3,609
29 Mar 2023	41.90	42.00	41.85	41.98	41.98	3,932
28 Mar 2023	41.90	41.90	41.42	41.69	41.69	7,734
27 Mar 2023	41.34	41.75	41.34	41.58	41.58	10,158
24 Mar 2023	40.83	41.06	40.73	41.04	41.04	31,941
23 Mar 2023	40.84	41.27	40.81	41.15	41.15	3,601
22 Mar 2023	41.23	41.49	41.06	41.04	41.04	2,683
21 Mar 2023	41.53	41.78	41.41	41.37	41.37	26,949
20 Mar 2023	40.65	41.26	40.48	41.11	41.11	3,281
17 Mar 2023	41.62	41.62	40.83	41.03	41.03	1,641
16 Mar 2023	41.79	41.79	40.76	41.32	41.32	3,756
15 Mar 2023	41.56	41.60	40.92	41.13	41.13	34,462
14 Mar 2023	41.34	41.74	41.22	41.46	41.46	8,291
13 Mar 2023	40.79	41.57	39.99	41.28	41.28	11,944
10 Mar 2023	40.46	40.63	40.27	40.63	40.63	1,412
09 Mar 2023	41.32	41.53	41.29	41.26	41.26	4,467
08 Mar 2023	41.68	41.83	41.48	41.51	41.51	31,265
07 Mar 2023	42.33	42.41	42.22	41.92	41.92	4,693
06 Mar 2023	42.74	43.00	42.38	42.38	42.38	4,756
03 Mar 2023	42.04	42.26	42.02	42.31	42.31	6,697
02 Mar 2023	41.99	42.19	41.75	41.86	41.86	10,413
01 Mar 2023	41.87	42.31	41.87	42.03	42.03	2,435
28 Feb 2023	41.61	41.99	41.61	41.89	41.89	8,832
27 Feb 2023	41.66	42.17	41.66	41.90	41.90	25,008
24 Feb 2023	42.39	42.66	41.78	41.97	41.97	841
23 Feb 2023	42.82	43.13	42.40	42.37	42.37	10,775
22 Feb 2023	42.67	42.98	42.55	42.67	42.67	10,795
21 Feb 2023	43.67	43.67	43.02	43.03	43.03	18,126
20 Feb 2023	43.56	43.92	43.55	43.56	43.56	2,546
17 Feb 2023	42.94	43.48	42.71	43.33	43.33	2,910
16 Feb 2023	43.89	44.16	43.38	43.40	43.40	3,202
15 Feb 2023	43.53	43.82	43.39	43.53	43.53	691,382
14 Feb 2023	43.56	44.05	43.56	43.51	43.51	10,532
13 Feb 2023	43.36	43.50	43.17	43.68	43.68	7,474
10 Feb 2023	43.32	43.48	42.95	43.28	43.28	8,535
09 Feb 2023	43.29	44.00	43.29	43.71	43.71	7,882
08 Feb 2023	44.25	44.43	43.92	43.78	43.78	15,233
07 Feb 2023	44.50	44.52	43.94	43.94	43.94	6,558
06 Feb 2023	44.42	44.77	44.17	44.81	44.81	8,875
03 Feb 2023	44.60	45.09	44.40	44.88	44.88	196,125
02 Feb 2023	45.05	45.05	44.24	44.56	44.56	218,922
01 Feb 2023	45.07	45.07	44.11	44.18	44.18	18,662
31 Jan 2023	44.29	44.71	44.11	44.68	44.68	12,613
30 Jan 2023	44.80	45.03	44.39	44.49	44.49	16,397
27 Jan 2023	44.82	45.15	44.70	44.90	44.90	6,345
26 Jan 2023	44.97	45.32	44.54	44.69	44.69	21,377
25 Jan 2023	45.01	45.01	44.59	44.69	44.69	14,297
24 Jan 2023	44.82	44.95	44.57	44.81	44.81	6,732
23 Jan 2023	44.44	44.78	44.37	44.64	44.64	10,562
20 Jan 2023	44.18	44.42	44.00	44.13	44.13	6,132
19 Jan 2023	44.56	44.58	43.95	44.06	44.06	6,854
18 Jan 2023	44.85	45.48	44.85	44.80	44.80	25,613
17 Jan 2023	44.80	44.96	44.64	44.83	44.83	6,026
16 Jan 2023	44.94	45.06	44.69	44.85	44.85	9,081
13 Jan 2023	44.66	45.04	44.28	44.88	44.88	11,581
12 Jan 2023	44.11	44.28	43.64	43.81	43.81	3,565
11 Jan 2023	43.95	44.00	43.45	43.65	43.65	6,550
10 Jan 2023	42.56	43.72	42.56	43.67	43.67	31,704
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...