SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/08/2023 20.00p 20.00p 18.50p 19.50p 504131
11/08/2023 20.13p 20.45p 18.80p 20.00p 487994
10/08/2023 19.63p 20.46p 18.67p 19.75p 505292
09/08/2023 18.50p 21.00p 18.00p 19.63p 2055144
08/08/2023 18.13p 19.00p 17.06p 18.50p 1106290
07/08/2023 16.25p 19.00p 16.10p 17.50p 1169321
04/08/2023 16.00p 16.84p 14.60p 16.25p 740988
03/08/2023 16.00p 16.40p 15.45p 15.45p 461666
02/08/2023 15.25p 16.40p 15.11p 16.00p 362858
01/08/2023 15.75p 16.50p 15.10p 15.25p 488374
31/07/2023 15.13p 16.00p 14.45p 15.75p 388519
28/07/2023 15.50p 15.84p 14.00p 15.13p 505054
27/07/2023 15.25p 18.00p 15.15p 15.35p 2065695
26/07/2023 12.63p 15.45p 12.00p 15.25p 2508919
25/07/2023 12.75p 12.75p 12.50p 12.63p 429321
24/07/2023 12.13p 13.90p 11.50p 12.75p 1531450
21/07/2023 12.13p 12.13p 11.00p 12.13p 142093
20/07/2023 12.13p 12.13p 12.02p 12.13p 139773
19/07/2023 12.13p 12.13p 11.90p 12.13p 42504
18/07/2023 12.13p 12.13p 12.13p 12.13p 0
17/07/2023 12.13p 12.13p 11.78p 12.13p 57305
14/07/2023 11.63p 12.17p 11.63p 12.13p 185177
13/07/2023 11.63p 12.25p 11.62p 11.63p 259921
12/07/2023 12.25p 12.25p 11.62p 11.63p 294179
11/07/2023 12.13p 12.20p 12.01p 12.13p 163605
10/07/2023 12.13p 12.25p 12.00p 12.13p 90121
07/07/2023 12.38p 12.59p 12.13p 12.13p 644900
06/07/2023 12.38p 13.00p 12.38p 13.00p 104103
05/07/2023 12.50p 12.68p 12.38p 12.38p 34843
04/07/2023 12.50p 13.00p 12.00p 12.50p 62721
03/07/2023 12.50p 12.63p 12.36p 12.50p 101363
30/06/2023 12.75p 12.98p 12.00p 12.50p 149643
29/06/2023 12.50p 13.25p 11.45p 13.25p 289842
28/06/2023 12.50p 13.00p 12.00p 12.50p 249883
27/06/2023 13.00p 13.00p 12.10p 12.50p 155353
26/06/2023 12.88p 13.50p 12.00p 13.00p 96736
23/06/2023 13.00p 13.39p 12.50p 12.88p 54330
22/06/2023 12.75p 13.47p 12.33p 13.00p 476799
21/06/2023 13.00p 13.00p 12.50p 12.75p 153823
20/06/2023 13.00p 13.24p 12.27p 12.38p 173009
19/06/2023 12.43p 13.37p 12.33p 13.00p 185233
16/06/2023 13.38p 13.50p 12.28p 13.05p 338257
15/06/2023 11.75p 14.00p 11.50p 13.38p 2226502
14/06/2023 13.12p 13.12p 11.54p 11.75p 846935
13/06/2023 13.25p 13.50p 13.00p 13.12p 314115
12/06/2023 13.25p 13.44p 13.00p 13.25p 557569
09/06/2023 13.25p 13.45p 13.00p 13.25p 153191
08/06/2023 13.25p 13.45p 13.25p 13.25p 79278
07/06/2023 13.12p 13.46p 13.00p 13.25p 241711
06/06/2023 15.25p 15.25p 13.00p 13.12p 1927094
05/06/2023 15.50p 15.50p 15.00p 15.25p 49153
02/06/2023 15.75p 15.75p 15.00p 15.50p 87321
01/06/2023 15.75p 15.75p 15.55p 15.75p 63941
31/05/2023 16.50p 16.74p 15.60p 15.75p 242511
30/05/2023 16.50p 17.00p 16.00p 16.50p 96428
26/05/2023 16.50p 16.50p 16.38p 16.50p 36339
25/05/2023 16.50p 17.00p 16.00p 16.50p 84704
24/05/2023 16.75p 17.00p 16.28p 16.50p 152930
23/05/2023 17.00p 17.10p 16.61p 16.75p 62096
22/05/2023 17.50p 17.50p 16.55p 17.00p 120221
19/05/2023 17.75p 17.75p 17.06p 17.50p 20056
18/05/2023 17.50p 17.75p 17.00p 17.75p 52894
17/05/2023 17.75p 18.00p 17.38p 17.50p 20215
16/05/2023 18.00p 18.50p 17.25p 17.75p 97854
15/05/2023 17.50p 18.50p 17.50p 18.00p 51895
12/05/2023 18.38p 19.00p 17.20p 17.38p 467814
11/05/2023 17.75p 18.89p 17.75p 18.38p 633777
10/05/2023 18.38p 18.93p 15.00p 17.75p 1575130
09/05/2023 16.25p 18.50p 16.11p 17.38p 644925
05/05/2023 15.13p 17.00p 14.78p 16.25p 350727
04/05/2023 15.13p 15.15p 14.75p 15.13p 61361
03/05/2023 15.13p 15.29p 14.90p 15.13p 197709
02/05/2023 15.00p 15.37p 15.00p 15.13p 106674
28/04/2023 14.75p 15.50p 13.59p 15.50p 2047768
27/04/2023 15.25p 15.25p 14.50p 14.75p 129113
26/04/2023 15.13p 15.30p 14.77p 15.25p 105013
25/04/2023 15.50p 15.50p 14.08p 15.13p 643332
24/04/2023 16.00p 16.50p 15.18p 15.50p 395071
21/04/2023 17.25p 17.25p 15.80p 16.00p 449710
20/04/2023 16.63p 17.25p 16.53p 17.25p 346117
19/04/2023 17.25p 17.25p 16.63p 16.63p 374252
18/04/2023 18.00p 18.00p 17.03p 17.25p 226950
17/04/2023 18.00p 18.70p 17.00p 18.00p 362277
14/04/2023 17.75p 19.00p 17.00p 18.00p 123902
13/04/2023 17.50p 18.50p 17.04p 17.75p 121101
12/04/2023 18.50p 18.57p 17.30p 17.50p 231244
11/04/2023 16.25p 19.00p 16.00p 18.50p 506805
06/04/2023 16.25p 16.47p 16.00p 16.25p 334077
05/04/2023 16.50p 16.50p 16.23p 16.25p 87130
04/04/2023 17.75p 17.75p 16.20p 16.50p 509509
03/04/2023 18.00p 18.25p 17.50p 17.75p 507638
31/03/2023 17.75p 19.37p 17.60p 18.00p 747963
30/03/2023 16.50p 18.00p 16.00p 17.75p 149885
29/03/2023 14.75p 17.50p 14.22p 16.50p 2328427
28/03/2023 14.75p 15.00p 11.34p 14.50p 2209878
27/03/2023 16.25p 16.50p 14.50p 14.70p 963847
24/03/2023 16.35p 16.50p 15.57p 16.20p 565448
23/03/2023 16.35p 16.40p 16.20p 16.35p 162765
22/03/2023 16.75p 16.75p 16.00p 16.35p 712988
21/03/2023 17.50p 17.50p 16.50p 16.75p 119728
20/03/2023 17.75p 18.00p 17.00p 17.50p 235152
17/03/2023 17.85p 17.95p 17.60p 17.75p 189963
16/03/2023 18.15p 18.35p 17.80p 17.85p 210822
15/03/2023 19.00p 19.50p 17.55p 18.15p 481275
14/03/2023 19.25p 19.50p 18.50p 18.50p 152966
13/03/2023 20.00p 20.50p 18.76p 19.04p 269985
10/03/2023 21.00p 21.00p 19.50p 20.00p 100100
09/03/2023 20.00p 21.70p 20.00p 21.00p 441959
08/03/2023 21.00p 21.00p 19.53p 20.00p 879494
07/03/2023 23.50p 24.00p 20.11p 21.00p 813032
06/03/2023 23.00p 23.50p 22.01p 23.45p 429586
03/03/2023 22.50p 23.50p 22.38p 23.00p 295425
02/03/2023 21.00p 22.50p 20.50p 22.50p 332295
01/03/2023 20.75p 21.30p 20.75p 21.00p 112118
28/02/2023 20.87p 21.20p 20.48p 20.75p 693158
27/02/2023 21.25p 21.33p 20.80p 20.80p 297550
24/02/2023 20.00p 22.00p 20.00p 21.00p 1569067
23/02/2023 20.00p 20.35p 19.88p 20.00p 159739
22/02/2023 19.75p 20.20p 19.63p 20.00p 191083
21/02/2023 19.00p 20.49p 18.81p 19.75p 239315
20/02/2023 19.00p 19.50p 18.60p 19.00p 61251
17/02/2023 19.00p 19.34p 18.00p 19.00p 236284
16/02/2023 19.25p 19.63p 18.50p 19.00p 79094
15/02/2023 19.50p 19.50p 18.50p 19.25p 70660
14/02/2023 18.50p 19.90p 18.50p 19.50p 342081
13/02/2023 19.00p 19.30p 18.10p 18.50p 138572
10/02/2023 18.75p 19.50p 18.30p 19.00p 286728
09/02/2023 19.00p 19.25p 18.50p 18.75p 120020
08/02/2023 19.25p 19.25p 18.13p 19.00p 201755
07/02/2023 19.75p 19.75p 19.06p 19.25p 85735
06/02/2023 20.75p 21.00p 19.61p 19.80p 478917
03/02/2023 21.25p 21.95p 20.63p 20.75p 413857
02/02/2023 22.62p 22.74p 21.00p 21.25p 388778
01/02/2023 20.50p 22.74p 20.50p 22.62p 888340
31/01/2023 18.75p 20.99p 18.00p 20.50p 518599
30/01/2023 19.00p 19.30p 18.10p 18.75p 122896
27/01/2023 19.00p 19.50p 18.80p 19.00p 75947
26/01/2023 19.50p 20.40p 18.60p 19.00p 779020
25/01/2023 19.50p 20.00p 19.01p 19.50p 417381
24/01/2023 19.50p 20.00p 19.30p 19.50p 119668
23/01/2023 19.75p 20.00p 19.10p 19.80p 130826
20/01/2023 19.75p 20.00p 19.00p 19.75p 445406
19/01/2023 18.50p 20.22p 18.50p 19.50p 980724
18/01/2023 18.60p 19.00p 18.00p 18.50p 399870
17/01/2023 17.50p 20.00p 17.27p 18.26p 1011199
16/01/2023 16.00p 18.33p 15.50p 17.50p 639583
13/01/2023 16.00p 16.24p 15.75p 16.00p 32254
12/01/2023 16.00p 16.24p 15.50p 16.00p 16447
11/01/2023 16.00p 16.43p 15.50p 16.00p 113336
10/01/2023 16.00p 16.50p 15.87p 16.00p 63874
09/01/2023 16.00p 16.49p 15.52p 16.00p 598910
06/01/2023 15.50p 16.20p 15.50p 16.00p 371609
05/01/2023 15.50p 15.76p 15.30p 15.50p 164333
04/01/2023 15.50p 15.82p 15.27p 15.50p 144706
03/01/2023 15.50p 16.00p 15.00p 15.88p 69332
30/12/2022 15.50p 15.85p 15.20p 15.50p 113002
29/12/2022 15.50p 15.90p 15.14p 15.50p 82432
28/12/2022 15.50p 16.00p 15.11p 15.50p 59908
23/12/2022 15.75p 16.00p 15.20p 15.50p 81477
22/12/2022 16.00p 16.00p 15.23p 15.75p 160019
21/12/2022 16.00p 16.50p 15.51p 16.00p 69445
20/12/2022 15.75p 16.50p 15.45p 16.00p 192412
19/12/2022 15.75p 16.00p 15.42p 15.75p 437548
16/12/2022 16.50p 16.50p 15.00p 15.90p 795330
15/12/2022 17.25p 17.50p 15.51p 15.90p 399238
14/12/2022 17.25p 17.39p 17.01p 17.25p 36920
13/12/2022 17.50p 17.70p 17.00p 17.25p 25633
12/12/2022 18.00p 18.00p 17.15p 17.50p 73520
09/12/2022 17.75p 18.50p 17.75p 18.00p 30
08/12/2022 19.00p 19.00p 17.60p 18.00p 177646
07/12/2022 19.00p 19.50p 18.63p 19.00p 41372
06/12/2022 18.00p 19.48p 18.00p 19.00p 367220
05/12/2022 19.00p 19.50p 17.50p 18.00p 546076
02/12/2022 20.75p 20.87p 18.50p 19.00p 368262
01/12/2022 21.00p 21.00p 20.51p 20.63p 28000
30/11/2022 21.00p 21.08p 20.57p 21.00p 63105
29/11/2022 20.75p 21.11p 20.50p 21.00p 67906
28/11/2022 22.50p 22.50p 20.50p 20.75p 310463
25/11/2022 22.50p 23.00p 22.39p 22.50p 24636
24/11/2022 22.62p 22.62p 22.26p 22.50p 85953
23/11/2022 23.75p 23.75p 22.52p 22.62p 80240
22/11/2022 23.00p 23.93p 22.62p 23.75p 295513
21/11/2022 22.75p 23.94p 22.55p 23.00p 67492
18/11/2022 23.75p 25.25p 22.50p 22.75p 699128
17/11/2022 24.75p 24.75p 23.10p 23.75p 70663
16/11/2022 25.13p 25.70p 24.51p 24.75p 216494
15/11/2022 25.50p 26.00p 25.13p 25.13p 187567
14/11/2022 25.50p 25.99p 25.50p 25.50p 103952
11/11/2022 25.00p 26.00p 25.00p 25.50p 96314
10/11/2022 25.50p 25.77p 25.00p 25.00p 235781
09/11/2022 26.00p 26.50p 25.15p 25.50p 206265
08/11/2022 24.00p 27.00p 24.00p 26.00p 882802
07/11/2022 23.00p 24.00p 23.00p 24.00p 323184
04/11/2022 22.00p 23.50p 22.00p 23.50p 164479
03/11/2022 22.25p 23.10p 22.00p 23.10p 34057
02/11/2022 22.00p 22.51p 21.50p 22.50p 162470
01/11/2022 20.00p 23.00p 20.00p 22.00p 463027
31/10/2022 20.00p 20.50p 20.00p 20.00p 12088
28/10/2022 18.75p 20.19p 18.75p 20.00p 231838
27/10/2022 18.75p 18.95p 18.75p 18.75p 525

*Close Price adjusted for both dividends and splits