SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/01/2022 39.50p 41.00p 39.50p 41.00p 97883
06/01/2022 39.00p 40.00p 38.57p 39.50p 118153
05/01/2022 39.50p 40.00p 38.00p 39.00p 93402
04/01/2022 42.00p 43.00p 39.02p 39.50p 273022
03/01/2022 42.00p 42.00p 41.00p 42.00p 71084
31/12/2021 42.00p 42.00p 41.00p 42.00p 71084
30/12/2021 41.50p 43.00p 41.02p 42.00p 68313
29/12/2021 41.50p 42.00p 40.05p 41.50p 141626
28/12/2021 41.25p 41.70p 40.00p 41.50p 148037
27/12/2021 41.25p 41.70p 40.00p 41.50p 148037
24/12/2021 41.25p 41.70p 40.00p 41.50p 148037
23/12/2021 41.25p 41.78p 40.70p 41.25p 146478
22/12/2021 39.00p 41.80p 38.55p 41.25p 220841
21/12/2021 38.00p 39.70p 38.00p 39.00p 182429
20/12/2021 38.00p 38.00p 35.75p 38.00p 282156
17/12/2021 39.00p 39.00p 37.20p 38.00p 117779
16/12/2021 39.50p 41.00p 37.60p 40.00p 182890
15/12/2021 41.50p 41.65p 39.05p 39.20p 115474
14/12/2021 41.50p 42.00p 40.00p 41.00p 192609
13/12/2021 42.50p 43.00p 41.00p 41.50p 93322
10/12/2021 42.50p 42.50p 42.00p 42.50p 72719
09/12/2021 42.50p 43.28p 41.26p 42.50p 367012
08/12/2021 44.00p 45.00p 42.00p 42.50p 787957
07/12/2021 41.00p 44.96p 40.00p 44.00p 451356
06/12/2021 46.00p 46.39p 40.00p 41.00p 640870
03/12/2021 43.00p 47.00p 42.40p 46.00p 844215
02/12/2021 38.75p 43.00p 38.75p 42.50p 1407480
01/12/2021 40.50p 41.60p 36.93p 39.00p 2553656
30/11/2021 51.50p 51.50p 38.66p 40.50p 3946108
29/11/2021 52.00p 52.85p 43.00p 50.60p 3122270
26/11/2021 57.00p 57.88p 50.10p 51.50p 2822615
25/11/2021 56.50p 57.89p 54.25p 57.00p 471890
24/11/2021 55.00p 57.01p 54.00p 56.50p 422678
23/11/2021 55.00p 57.00p 54.00p 55.00p 419688
22/11/2021 57.50p 57.65p 54.00p 55.00p 313260
19/11/2021 55.50p 59.40p 55.00p 57.50p 689753
18/11/2021 56.00p 56.50p 55.05p 55.50p 279735
17/11/2021 57.50p 58.00p 55.00p 56.00p 1082886
16/11/2021 61.00p 62.00p 57.00p 57.50p 926311
15/11/2021 60.00p 61.40p 57.30p 60.50p 1635866
12/11/2021 59.00p 65.00p 55.00p 61.80p 8506311
11/11/2021 58.50p 60.20p 57.90p 58.80p 459752
10/11/2021 61.50p 61.50p 57.20p 58.40p 811257
09/11/2021 60.00p 63.00p 59.25p 61.60p 188572
08/11/2021 62.50p 63.00p 59.20p 60.00p 796786
05/11/2021 64.50p 64.50p 62.00p 62.50p 335722
04/11/2021 65.00p 65.00p 61.90p 64.50p 270138
03/11/2021 66.00p 66.00p 63.60p 65.00p 144657
02/11/2021 67.50p 68.00p 62.25p 66.00p 866921
01/11/2021 71.00p 72.00p 65.10p 67.50p 447189
29/10/2021 76.00p 76.00p 67.18p 71.00p 1233555
28/10/2021 70.50p 78.25p 70.26p 75.00p 1557753
27/10/2021 69.00p 73.00p 65.15p 71.00p 1403301
26/10/2021 67.00p 70.00p 65.00p 70.00p 570608
25/10/2021 65.00p 68.20p 64.00p 66.40p 676268
22/10/2021 63.50p 65.98p 61.30p 65.00p 786846
21/10/2021 62.50p 63.90p 61.00p 63.00p 172767
20/10/2021 64.50p 64.85p 61.55p 62.50p 421846
19/10/2021 62.00p 65.98p 61.00p 64.60p 558153
18/10/2021 59.00p 62.80p 58.00p 61.00p 278158
15/10/2021 59.50p 60.60p 58.22p 59.00p 356439
14/10/2021 61.00p 61.00p 58.75p 60.00p 325003
13/10/2021 60.50p 61.19p 60.25p 61.00p 49429
12/10/2021 60.00p 61.22p 59.00p 60.50p 88585
11/10/2021 59.50p 61.00p 59.40p 59.40p 178648
08/10/2021 61.00p 61.88p 58.00p 60.00p 550060
07/10/2021 60.50p 61.80p 59.05p 61.00p 684607
06/10/2021 63.50p 64.00p 59.10p 60.50p 531432
05/10/2021 63.00p 64.40p 62.00p 63.50p 115830
04/10/2021 67.50p 68.85p 62.40p 63.00p 530029
01/10/2021 68.50p 72.00p 67.05p 67.50p 694936
30/09/2021 69.50p 70.25p 65.30p 69.00p 781846
29/09/2021 64.50p 67.00p 63.30p 67.00p 1225047
28/09/2021 63.00p 67.30p 63.00p 64.80p 1765130
27/09/2021 60.00p 63.95p 59.65p 63.00p 348073
24/09/2021 58.50p 61.00p 58.30p 60.00p 150099
23/09/2021 58.00p 61.00p 56.25p 57.00p 639773
22/09/2021 57.00p 59.40p 56.37p 58.00p 310308
21/09/2021 57.50p 58.60p 56.10p 57.00p 287504
20/09/2021 61.00p 61.00p 57.00p 57.50p 363959
17/09/2021 60.00p 61.47p 60.00p 61.00p 179927
16/09/2021 59.50p 61.00p 59.00p 60.00p 112317
15/09/2021 60.00p 60.59p 59.12p 59.50p 292852
14/09/2021 62.00p 64.00p 59.60p 60.00p 405351
13/09/2021 61.50p 63.48p 59.50p 63.00p 597063
10/09/2021 61.50p 61.50p 60.38p 61.50p 118450
09/09/2021 63.00p 64.00p 61.00p 61.50p 188816
08/09/2021 64.50p 64.50p 62.22p 63.00p 177885
07/09/2021 64.00p 65.50p 63.50p 64.50p 324354
06/09/2021 65.50p 66.00p 64.00p 64.00p 179641
03/09/2021 65.00p 66.00p 64.20p 65.50p 82204
02/09/2021 63.00p 66.00p 63.00p 65.00p 225677
01/09/2021 63.00p 64.00p 63.00p 63.00p 158705
31/08/2021 64.00p 64.35p 62.00p 62.00p 274253
30/08/2021 65.00p 65.80p 63.15p 64.00p 176398
27/08/2021 65.00p 65.80p 63.15p 64.00p 176398
26/08/2021 64.00p 65.60p 63.50p 65.00p 235229
25/08/2021 65.50p 66.60p 63.00p 64.00p 291216
24/08/2021 66.00p 66.00p 64.50p 65.50p 323946
23/08/2021 68.00p 68.62p 64.98p 66.00p 487188
20/08/2021 65.50p 68.80p 65.50p 68.00p 302661
19/08/2021 70.00p 71.96p 64.25p 65.50p 689568
18/08/2021 67.00p 68.80p 65.00p 67.50p 171499
17/08/2021 67.00p 68.00p 65.60p 67.00p 386048
16/08/2021 64.50p 67.80p 64.00p 67.00p 98241
13/08/2021 66.00p 66.00p 64.00p 64.50p 293075
12/08/2021 65.50p 67.90p 65.00p 66.00p 232788
11/08/2021 66.00p 66.50p 65.00p 65.50p 183411
10/08/2021 67.00p 69.22p 65.00p 66.00p 784576
09/08/2021 64.50p 68.00p 62.00p 66.50p 633461
06/08/2021 63.00p 64.80p 60.60p 64.50p 332518
05/08/2021 65.50p 66.70p 63.00p 63.00p 138946
04/08/2021 64.50p 67.96p 63.00p 65.00p 679569
03/08/2021 63.50p 65.96p 62.76p 64.50p 284436
02/08/2021 65.00p 66.00p 62.15p 63.50p 265024
30/07/2021 62.50p 65.70p 61.86p 65.50p 267210
29/07/2021 63.00p 65.46p 61.70p 62.50p 288339
28/07/2021 61.00p 63.90p 60.00p 60.00p 131549
27/07/2021 62.20p 62.20p 60.00p 61.00p 137210
26/07/2021 62.00p 64.00p 61.00p 62.20p 202006
23/07/2021 58.50p 62.90p 57.00p 62.00p 741158
22/07/2021 61.50p 61.64p 57.00p 58.40p 673395
21/07/2021 62.00p 65.00p 61.00p 61.50p 794702
20/07/2021 57.00p 63.99p 57.00p 62.00p 1240634
19/07/2021 58.50p 58.50p 53.00p 57.00p 2060803
16/07/2021 59.50p 59.55p 56.40p 59.00p 465573
15/07/2021 60.50p 61.32p 59.10p 59.50p 251333
14/07/2021 60.50p 61.90p 57.35p 60.50p 1056595
13/07/2021 60.50p 63.00p 60.25p 60.50p 352702
12/07/2021 62.00p 62.15p 60.05p 60.50p 232219
09/07/2021 60.50p 63.00p 60.00p 62.00p 239886
08/07/2021 60.70p 63.99p 59.25p 60.50p 457140
07/07/2021 63.50p 63.50p 58.25p 60.70p 1837749
06/07/2021 63.50p 65.00p 63.00p 63.50p 47809
05/07/2021 65.50p 66.00p 63.00p 63.50p 188656
02/07/2021 63.50p 67.25p 60.60p 65.50p 962298
01/07/2021 63.50p 65.00p 63.03p 63.50p 190234
30/06/2021 61.50p 66.62p 61.00p 63.50p 633498
29/06/2021 66.50p 66.58p 61.10p 63.00p 679323
28/06/2021 65.50p 68.00p 65.00p 66.00p 174435
25/06/2021 64.00p 66.96p 63.50p 65.50p 902589
24/06/2021 62.50p 64.70p 61.00p 64.00p 391467
23/06/2021 61.50p 63.80p 61.50p 62.50p 250155
22/06/2021 64.00p 64.00p 61.00p 61.50p 518741
21/06/2021 64.50p 67.00p 63.10p 64.00p 306357
18/06/2021 66.00p 68.99p 61.50p 65.00p 1012495
17/06/2021 62.50p 68.96p 60.60p 66.00p 1830102
16/06/2021 64.00p 64.00p 62.02p 62.50p 315129
15/06/2021 65.50p 66.00p 63.11p 66.00p 361045
14/06/2021 69.00p 69.67p 64.50p 67.00p 303090
11/06/2021 67.00p 70.00p 65.10p 68.20p 644197
10/06/2021 67.00p 67.50p 66.25p 67.00p 73030
09/06/2021 66.00p 69.00p 65.90p 68.00p 718397
08/06/2021 62.50p 67.00p 61.04p 66.00p 930095
07/06/2021 62.50p 63.00p 57.27p 62.50p 1518001
04/06/2021 66.00p 66.00p 62.00p 62.40p 609746
03/06/2021 69.50p 70.00p 64.00p 66.00p 746177
02/06/2021 69.50p 70.55p 68.75p 69.50p 186291
01/06/2021 68.00p 71.00p 65.45p 69.00p 818345
31/05/2021 63.50p 69.00p 58.90p 68.00p 2795633
28/05/2021 63.50p 69.00p 58.90p 68.00p 2795633
27/05/2021 71.00p 72.00p 63.00p 63.50p 1960086
26/05/2021 87.00p 88.00p 68.05p 71.00p 3317383
25/05/2021 74.50p 77.00p 70.50p 75.50p 1247644
24/05/2021 71.00p 76.50p 70.00p 74.60p 2142114
21/05/2021 67.00p 74.00p 67.00p 71.00p 1414916
20/05/2021 65.00p 67.50p 63.00p 66.50p 321497
19/05/2021 68.00p 69.00p 63.00p 65.00p 746942
18/05/2021 63.00p 70.00p 62.10p 68.50p 1242731
17/05/2021 61.00p 63.50p 59.00p 63.00p 203374
14/05/2021 59.50p 64.00p 59.10p 61.60p 539862
13/05/2021 64.00p 64.00p 56.00p 59.00p 3729023
12/05/2021 64.00p 64.75p 63.00p 64.00p 123763
11/05/2021 66.00p 68.00p 63.00p 64.00p 554865
10/05/2021 62.00p 66.40p 61.00p 65.00p 379718
07/05/2021 64.00p 65.00p 60.82p 62.00p 407997
06/05/2021 64.00p 66.00p 63.18p 64.40p 244725
05/05/2021 64.30p 65.46p 62.00p 64.00p 373234
04/05/2021 65.00p 67.00p 64.00p 64.30p 319379
03/05/2021 63.50p 68.54p 63.10p 65.00p 718116
30/04/2021 63.50p 68.54p 63.10p 65.00p 718116
29/04/2021 63.50p 65.00p 62.00p 63.50p 587824
28/04/2021 65.50p 67.00p 62.25p 64.00p 784130
27/04/2021 68.50p 70.00p 65.00p 67.00p 909182
26/04/2021 64.50p 70.00p 63.55p 68.00p 394072
23/04/2021 67.00p 69.00p 63.00p 64.50p 491292
22/04/2021 63.60p 69.00p 63.60p 68.00p 1018895
21/04/2021 58.50p 64.17p 58.00p 63.60p 594913
20/04/2021 64.50p 65.00p 58.00p 58.50p 1936651
19/04/2021 69.00p 69.90p 64.13p 64.50p 643648
16/04/2021 68.50p 72.00p 67.00p 69.00p 742016
15/04/2021 65.00p 70.96p 64.00p 68.50p 519847
14/04/2021 63.00p 69.00p 62.00p 65.00p 1204439
13/04/2021 67.50p 69.00p 61.01p 63.00p 2544166
12/04/2021 60.50p 73.00p 60.00p 67.60p 2943556
09/04/2021 57.50p 61.00p 57.00p 60.50p 701497
08/04/2021 55.50p 59.40p 55.00p 59.00p 897118
07/04/2021 53.00p 56.00p 51.00p 55.00p 1127555
06/04/2021 46.00p 54.00p 46.00p 53.00p 988153
05/04/2021 48.00p 49.00p 45.52p 46.00p 438142

*Close Price adjusted for both dividends and splits