SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SkinBioTherapeutics

Date Open High Low Close* Volume
20/12/2024 17.38p 17.40p 16.60p 16.75p 1106232
19/12/2024 17.50p 17.74p 17.25p 17.50p 307817
18/12/2024 19.00p 19.20p 17.21p 17.50p 746065
17/12/2024 19.13p 19.75p 18.49p 19.00p 398357
16/12/2024 18.75p 19.74p 18.20p 19.13p 1612400
13/12/2024 17.25p 18.99p 17.25p 18.75p 1492759
12/12/2024 17.25p 17.50p 16.36p 17.25p 1074833
11/12/2024 16.13p 17.50p 16.02p 17.35p 2145775
10/12/2024 16.25p 16.50p 15.78p 16.00p 996155
09/12/2024 16.63p 17.00p 15.75p 16.50p 881341
06/12/2024 17.00p 17.00p 15.75p 16.60p 3028304
05/12/2024 17.75p 18.20p 16.50p 17.00p 1854754
04/12/2024 18.25p 19.00p 17.18p 17.75p 1381616
03/12/2024 17.75p 19.06p 17.50p 18.85p 2420459
02/12/2024 16.00p 18.00p 16.00p 17.75p 2256705
29/11/2024 16.00p 16.25p 15.82p 16.00p 2104205
28/11/2024 15.88p 16.00p 15.48p 15.88p 631107
27/11/2024 15.88p 16.25p 15.75p 15.88p 867814
26/11/2024 15.88p 16.07p 15.85p 15.88p 165889
25/11/2024 16.00p 16.29p 15.75p 15.88p 894038
22/11/2024 15.88p 16.25p 15.56p 16.00p 691080
21/11/2024 16.25p 16.50p 15.50p 15.88p 615738
20/11/2024 15.63p 16.50p 15.50p 16.25p 1844068
19/11/2024 16.50p 17.11p 15.00p 15.63p 3766324
18/11/2024 13.63p 14.44p 13.50p 14.25p 1193112
15/11/2024 13.75p 13.80p 13.25p 13.63p 394008
14/11/2024 13.63p 13.75p 13.50p 13.75p 173331
13/11/2024 14.00p 14.34p 13.60p 13.63p 794855
12/11/2024 14.62p 14.69p 13.75p 14.00p 776789
11/11/2024 14.62p 14.75p 14.25p 14.62p 259673
08/11/2024 14.25p 15.00p 13.86p 14.62p 371697
07/11/2024 14.75p 15.00p 14.00p 14.25p 356241
06/11/2024 15.25p 15.25p 14.50p 14.75p 249781
05/11/2024 15.75p 16.00p 14.50p 15.30p 539739
04/11/2024 16.63p 17.00p 15.58p 15.75p 1059913
01/11/2024 16.50p 17.00p 16.28p 16.63p 678909
31/10/2024 16.37p 16.75p 15.50p 16.50p 1167850
30/10/2024 17.75p 17.99p 16.00p 16.60p 1362846
29/10/2024 18.00p 19.00p 17.00p 17.75p 2743356
28/10/2024 16.13p 18.72p 16.00p 18.50p 4939064
25/10/2024 14.00p 16.23p 13.78p 16.13p 2268707
24/10/2024 13.63p 14.40p 12.85p 14.25p 1503148
23/10/2024 13.63p 14.00p 12.15p 13.25p 2775385
22/10/2024 14.62p 15.00p 13.10p 13.63p 755662
21/10/2024 14.62p 15.00p 14.25p 14.75p 978784
18/10/2024 14.75p 15.00p 13.50p 15.00p 1286764
17/10/2024 14.75p 15.85p 14.50p 14.75p 3429546
16/10/2024 13.63p 15.00p 13.63p 14.75p 1715283
15/10/2024 13.75p 14.10p 13.01p 14.10p 1757894
14/10/2024 12.63p 14.50p 12.60p 13.55p 3927138
11/10/2024 11.75p 13.00p 11.20p 12.60p 3623360
10/10/2024 11.25p 11.50p 10.66p 11.25p 1269770
09/10/2024 11.25p 12.00p 11.13p 11.25p 731609
08/10/2024 11.25p 11.35p 11.00p 11.25p 219582
07/10/2024 10.63p 11.44p 10.63p 11.25p 1335352
04/10/2024 10.38p 10.75p 10.32p 10.63p 1826441
03/10/2024 10.75p 10.75p 10.26p 10.38p 459598
02/10/2024 10.75p 10.75p 10.52p 10.75p 143136
01/10/2024 10.88p 11.00p 10.53p 10.75p 208053
30/09/2024 10.63p 11.00p 10.63p 10.88p 820513
27/09/2024 10.63p 10.75p 10.50p 10.63p 540786
26/09/2024 10.63p 10.72p 10.50p 10.63p 208455
25/09/2024 10.63p 10.70p 10.53p 10.63p 84490
24/09/2024 10.75p 10.88p 10.53p 10.60p 396671
23/09/2024 10.75p 10.94p 10.68p 10.75p 979398
20/09/2024 10.50p 10.77p 10.06p 10.75p 1756530
19/09/2024 11.38p 11.79p 10.50p 10.63p 3025855
18/09/2024 10.63p 11.00p 10.30p 10.63p 2409437
17/09/2024 11.88p 12.00p 9.00p 10.50p 8990713
16/09/2024 12.63p 12.75p 11.76p 11.88p 1405489
13/09/2024 12.38p 12.75p 12.31p 12.63p 885737
12/09/2024 11.88p 12.50p 11.75p 12.38p 498159
11/09/2024 11.88p 12.00p 11.75p 11.88p 555209
10/09/2024 11.88p 12.00p 11.76p 11.88p 281321
09/09/2024 11.88p 12.00p 11.88p 11.88p 497854
06/09/2024 12.38p 12.38p 11.62p 11.88p 1222356
05/09/2024 12.63p 12.67p 12.26p 12.30p 369748
04/09/2024 12.88p 12.88p 12.50p 12.63p 285272
03/09/2024 12.88p 13.00p 12.76p 12.88p 404511
02/09/2024 12.38p 13.20p 12.25p 12.88p 801746
30/08/2024 12.38p 12.50p 12.25p 12.50p 371371
29/08/2024 12.38p 12.50p 12.27p 12.38p 172735
28/08/2024 12.25p 12.50p 12.00p 12.50p 174419
27/08/2024 12.13p 12.50p 12.04p 12.25p 764824
23/08/2024 12.00p 12.50p 12.00p 12.13p 513087
22/08/2024 12.25p 12.25p 11.86p 12.00p 526150
21/08/2024 12.25p 12.30p 12.10p 12.25p 220200
20/08/2024 12.25p 12.44p 12.14p 12.25p 169476
19/08/2024 12.88p 12.88p 12.07p 12.25p 673966
16/08/2024 12.88p 13.00p 12.75p 12.88p 255133
15/08/2024 13.12p 13.25p 12.80p 12.88p 591267
14/08/2024 12.88p 13.24p 12.86p 13.12p 625690
13/08/2024 12.88p 13.00p 12.82p 12.88p 379023
12/08/2024 13.63p 13.74p 12.63p 12.88p 2623584
09/08/2024 13.50p 13.75p 13.25p 13.63p 1560712
08/08/2024 13.25p 13.55p 13.25p 13.50p 879233
07/08/2024 13.50p 13.68p 13.25p 13.25p 437414
06/08/2024 13.25p 13.73p 13.00p 13.50p 748694
05/08/2024 13.75p 13.75p 13.01p 13.25p 1457610
02/08/2024 13.25p 14.00p 10.50p 13.75p 7900298
01/08/2024 13.75p 14.49p 13.75p 14.25p 1788685
31/07/2024 13.75p 14.25p 13.50p 13.75p 693173
30/07/2024 13.25p 14.20p 13.00p 14.20p 1830922
29/07/2024 12.88p 14.00p 12.50p 14.00p 5002973
26/07/2024 11.75p 12.70p 11.75p 12.40p 2177470
25/07/2024 11.38p 12.00p 10.95p 11.75p 1327184
24/07/2024 11.45p 12.00p 11.03p 11.38p 3073466
23/07/2024 9.10p 11.70p 8.50p 11.55p 14315722
22/07/2024 8.85p 9.40p 8.70p 9.10p 1508718
19/07/2024 9.15p 9.15p 8.50p 9.00p 631531
18/07/2024 9.00p 9.50p 8.55p 9.00p 1175742
17/07/2024 9.25p 9.25p 8.57p 9.00p 406112
16/07/2024 9.75p 9.75p 9.00p 9.25p 189581
15/07/2024 9.00p 9.98p 8.80p 9.75p 2324655
12/07/2024 9.00p 9.17p 8.50p 9.00p 183244
11/07/2024 9.00p 9.40p 8.55p 9.00p 425688
10/07/2024 9.00p 9.49p 8.63p 9.00p 167098
09/07/2024 8.75p 9.00p 8.32p 8.75p 222187
08/07/2024 9.00p 9.50p 8.50p 8.75p 250304
05/07/2024 9.25p 9.37p 8.55p 9.00p 263856
04/07/2024 9.00p 9.37p 8.57p 9.25p 459413
03/07/2024 9.00p 9.00p 8.50p 8.50p 155232
02/07/2024 9.00p 9.00p 8.77p 9.00p 64493
01/07/2024 8.75p 9.50p 8.70p 9.00p 76055
28/06/2024 8.75p 9.00p 8.64p 8.75p 235810
27/06/2024 9.25p 9.25p 8.50p 8.50p 326652
26/06/2024 9.75p 9.75p 9.05p 9.25p 117822
25/06/2024 9.75p 9.75p 9.53p 9.75p 48705
24/06/2024 9.75p 9.77p 9.50p 9.75p 22130
21/06/2024 9.75p 9.79p 9.50p 9.75p 173167
20/06/2024 9.75p 9.79p 9.50p 9.75p 218763
19/06/2024 9.75p 9.89p 9.58p 9.75p 207215
18/06/2024 10.00p 10.35p 9.50p 9.75p 694623
17/06/2024 9.75p 10.00p 9.57p 9.75p 179773
14/06/2024 9.75p 9.85p 9.50p 9.75p 768418
13/06/2024 9.88p 9.88p 9.50p 9.75p 175952
12/06/2024 9.88p 10.25p 9.70p 9.88p 490895
11/06/2024 9.88p 10.30p 9.70p 9.88p 949004
10/06/2024 9.75p 10.24p 9.50p 9.76p 641578
07/06/2024 9.88p 10.13p 9.50p 9.75p 616178
06/06/2024 9.88p 10.10p 9.86p 9.88p 406799
05/06/2024 9.88p 10.25p 9.85p 9.88p 900472
04/06/2024 10.05p 10.17p 9.50p 9.88p 135251
03/06/2024 9.25p 10.50p 9.25p 10.05p 1128332
31/05/2024 9.25p 9.38p 9.00p 9.25p 122323
30/05/2024 9.15p 9.50p 8.82p 9.25p 138962
29/05/2024 9.25p 10.00p 9.00p 9.15p 940310
28/05/2024 10.00p 10.25p 9.81p 10.00p 467356
24/05/2024 10.15p 10.50p 9.51p 10.00p 796629
23/05/2024 10.15p 10.25p 9.81p 10.00p 405819
22/05/2024 10.43p 10.63p 10.00p 10.30p 495652
21/05/2024 10.15p 10.60p 10.00p 10.20p 1286917
20/05/2024 10.15p 10.29p 10.05p 10.15p 568847
17/05/2024 9.75p 10.95p 9.50p 10.15p 686106
16/05/2024 9.75p 10.85p 9.50p 9.75p 657288
15/05/2024 8.75p 10.50p 8.75p 10.00p 1941638
14/05/2024 8.60p 8.70p 8.50p 8.60p 352648
13/05/2024 8.75p 8.88p 8.50p 8.60p 167674
10/05/2024 8.85p 9.00p 8.72p 8.75p 309158
09/05/2024 8.85p 8.88p 8.70p 8.85p 1881932
08/05/2024 9.25p 9.25p 8.75p 8.85p 639245
07/05/2024 9.25p 9.25p 9.00p 9.25p 328166
03/05/2024 9.25p 9.25p 9.00p 9.25p 59297
02/05/2024 9.25p 9.25p 9.00p 9.25p 236233
01/05/2024 9.25p 9.25p 9.00p 9.25p 344455
30/04/2024 9.25p 9.25p 9.00p 9.14p 142806
29/04/2024 9.25p 9.25p 9.00p 9.25p 127560
26/04/2024 9.25p 9.25p 9.00p 9.25p 206658
25/04/2024 9.25p 9.50p 9.00p 9.25p 86025
24/04/2024 9.25p 9.50p 9.00p 9.25p 230111
23/04/2024 9.25p 9.50p 9.00p 9.25p 186038
22/04/2024 9.25p 9.46p 9.10p 9.25p 30151
19/04/2024 9.75p 10.00p 9.06p 9.25p 58268
18/04/2024 9.75p 9.75p 9.32p 9.75p 10208
17/04/2024 9.75p 10.00p 9.50p 9.75p 130746
16/04/2024 9.75p 9.80p 9.50p 9.75p 321727
15/04/2024 9.75p 9.87p 9.50p 9.75p 397306
12/04/2024 10.00p 10.00p 9.60p 9.75p 102415
11/04/2024 9.75p 10.50p 9.75p 10.00p 310573
10/04/2024 9.50p 10.40p 9.00p 9.75p 1011455
09/04/2024 9.50p 9.84p 9.00p 9.50p 670749
08/04/2024 10.00p 10.50p 9.10p 10.00p 629249
05/04/2024 10.50p 11.00p 9.08p 10.00p 1616209
04/04/2024 10.38p 11.45p 10.00p 10.75p 1744225
03/04/2024 11.88p 11.88p 10.13p 10.38p 1136390
02/04/2024 13.00p 13.50p 11.60p 11.88p 343778
28/03/2024 12.25p 14.20p 12.00p 12.75p 2529497
27/03/2024 10.85p 13.50p 10.75p 12.13p 2338370
26/03/2024 8.75p 12.00p 8.50p 10.85p 2453304
25/03/2024 8.25p 9.10p 8.00p 8.50p 1880374
22/03/2024 7.25p 9.00p 7.25p 8.25p 3155569
21/03/2024 7.25p 7.25p 7.00p 7.25p 105324
20/03/2024 7.25p 7.25p 7.25p 7.25p 119337
19/03/2024 7.25p 7.38p 7.00p 7.25p 666835
18/03/2024 8.10p 8.50p 7.00p 7.25p 1489202
15/03/2024 8.30p 8.30p 7.81p 8.10p 90334
14/03/2024 8.30p 8.44p 7.36p 8.30p 24161
13/03/2024 7.75p 8.19p 7.50p 8.15p 930260
12/03/2024 7.75p 8.00p 7.50p 7.75p 463464
11/03/2024 8.25p 8.25p 7.60p 7.75p 223909

*Close Price adjusted for both dividends and splits