SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2019 24.00p 26.00p 23.40p 24.75p 269167
29/05/2019 24.50p 25.00p 23.40p 24.00p 127948
28/05/2019 23.00p 25.00p 22.55p 24.50p 302564
24/05/2019 23.25p 23.50p 22.50p 23.00p 38023
23/05/2019 23.50p 24.00p 23.00p 23.25p 43189
22/05/2019 23.50p 24.00p 23.05p 23.50p 104798
21/05/2019 22.75p 25.44p 22.75p 23.50p 575534
20/05/2019 22.25p 23.50p 22.18p 22.75p 250761
17/05/2019 21.75p 22.50p 21.75p 22.25p 81184
16/05/2019 22.25p 22.25p 21.20p 21.75p 199925
15/05/2019 21.50p 22.95p 21.50p 22.25p 580688
14/05/2019 22.25p 22.40p 20.20p 21.50p 372849
13/05/2019 20.00p 23.40p 20.00p 22.25p 1159183
10/05/2019 18.00p 20.42p 17.54p 20.25p 617811
09/05/2019 16.50p 18.50p 16.46p 18.00p 582577
08/05/2019 16.25p 16.95p 16.25p 16.50p 266169
07/05/2019 16.25p 16.50p 16.06p 16.25p 139891
03/05/2019 15.75p 16.50p 15.75p 16.25p 178308
02/05/2019 15.13p 15.88p 15.13p 15.75p 302033
01/05/2019 16.00p 16.00p 14.55p 15.13p 249890
30/04/2019 16.13p 16.13p 15.75p 16.00p 45416
29/04/2019 16.13p 16.15p 16.00p 16.13p 61249
26/04/2019 16.25p 16.25p 15.75p 16.13p 76713
25/04/2019 16.50p 16.95p 16.00p 16.25p 106701
24/04/2019 17.75p 17.75p 16.50p 16.50p 66344
23/04/2019 17.50p 17.90p 17.00p 17.75p 76308
18/04/2019 18.00p 18.13p 17.00p 17.50p 35765
17/04/2019 18.00p 18.10p 18.00p 18.00p 44096
16/04/2019 18.00p 18.40p 17.00p 18.00p 115615
15/04/2019 17.50p 18.00p 17.00p 18.00p 150154
12/04/2019 17.50p 17.77p 17.00p 17.50p 93455
11/04/2019 18.25p 18.25p 17.00p 17.50p 197535
10/04/2019 18.00p 18.40p 17.58p 18.25p 23485
09/04/2019 18.75p 19.84p 18.00p 18.00p 557926
08/04/2019 20.25p 20.50p 15.30p 18.75p 2067445
05/04/2019 19.75p 20.50p 19.50p 20.00p 380915
04/04/2019 18.50p 20.13p 18.50p 19.75p 202281
03/04/2019 17.75p 19.35p 17.25p 19.00p 275408
02/04/2019 17.50p 18.32p 17.15p 17.75p 62454
01/04/2019 16.75p 17.88p 16.65p 17.50p 176094
29/03/2019 16.75p 16.84p 16.51p 16.75p 139821
28/03/2019 16.50p 16.90p 16.50p 16.75p 164279
27/03/2019 16.75p 16.94p 16.50p 16.75p 62749
26/03/2019 17.00p 17.25p 16.50p 16.75p 43779
25/03/2019 17.00p 17.40p 16.50p 17.00p 81940
22/03/2019 17.00p 17.40p 17.00p 17.00p 226
21/03/2019 16.75p 17.50p 16.63p 17.00p 492018
20/03/2019 16.75p 16.79p 16.75p 16.75p 20368
19/03/2019 16.75p 16.80p 16.50p 16.75p 34267
18/03/2019 16.75p 16.88p 16.51p 16.75p 56869
15/03/2019 17.00p 17.20p 16.50p 16.75p 60483
14/03/2019 17.00p 17.10p 17.00p 17.00p 27584
13/03/2019 17.25p 17.75p 16.50p 17.00p 90715
12/03/2019 17.50p 17.50p 17.00p 17.25p 61329
11/03/2019 17.50p 17.90p 17.10p 17.50p 69790
08/03/2019 17.50p 17.85p 17.50p 17.50p 24617
07/03/2019 17.50p 17.85p 17.10p 17.50p 18169
06/03/2019 17.50p 17.85p 17.10p 17.50p 74239
05/03/2019 18.00p 18.00p 17.00p 17.50p 91526
04/03/2019 18.00p 18.35p 17.60p 18.00p 55088
01/03/2019 18.25p 18.35p 17.50p 18.00p 51276
28/02/2019 18.75p 19.10p 18.00p 18.25p 263585
27/02/2019 18.75p 19.13p 18.30p 18.75p 124110
26/02/2019 18.50p 18.50p 18.05p 18.50p 87037
25/02/2019 18.75p 18.95p 18.15p 18.50p 140057
22/02/2019 18.75p 19.00p 18.00p 18.75p 186578
21/02/2019 19.50p 19.50p 17.50p 18.75p 555555
20/02/2019 19.50p 20.00p 18.30p 19.50p 375656
19/02/2019 19.75p 21.96p 19.00p 19.50p 388582
18/02/2019 17.75p 20.00p 17.75p 19.85p 528608
15/02/2019 20.00p 20.33p 18.50p 19.00p 199848
14/02/2019 18.50p 20.50p 18.22p 20.00p 690056
13/02/2019 17.50p 18.87p 17.25p 18.50p 373672
12/02/2019 17.50p 17.75p 17.22p 17.50p 126917
11/02/2019 17.25p 17.75p 17.10p 17.50p 111572
08/02/2019 17.50p 17.50p 17.00p 17.25p 95000
07/02/2019 17.75p 17.75p 17.25p 17.50p 44176
06/02/2019 17.25p 18.20p 17.25p 17.75p 120636
05/02/2019 17.25p 17.45p 17.00p 17.25p 12364
04/02/2019 17.50p 17.90p 16.88p 17.25p 62003
01/02/2019 18.75p 18.75p 17.08p 17.50p 181302
31/01/2019 18.50p 19.13p 18.38p 18.75p 159994
30/01/2019 19.00p 19.45p 18.25p 18.50p 293878
29/01/2019 18.75p 20.00p 18.00p 19.00p 297887
28/01/2019 17.25p 19.50p 17.25p 18.75p 317934
25/01/2019 17.00p 17.65p 16.95p 17.25p 40264
24/01/2019 17.50p 17.70p 16.50p 17.00p 286465
23/01/2019 16.00p 18.50p 16.00p 17.50p 523799
22/01/2019 15.00p 16.77p 15.00p 16.00p 177748
21/01/2019 15.00p 15.70p 14.43p 15.00p 93163
18/01/2019 15.00p 15.00p 15.00p 15.00p 0
17/01/2019 15.00p 15.00p 15.00p 15.00p 0
16/01/2019 15.00p 15.18p 14.36p 15.00p 656
15/01/2019 15.00p 15.20p 14.55p 15.00p 38994
14/01/2019 15.00p 15.36p 14.55p 15.00p 75071
11/01/2019 15.00p 15.44p 15.00p 15.00p 20000
10/01/2019 15.50p 15.70p 15.00p 15.50p 74750
09/01/2019 15.50p 15.50p 15.50p 15.50p 0
08/01/2019 15.50p 15.80p 15.50p 15.50p 86211
07/01/2019 13.75p 16.55p 13.75p 15.50p 346097
04/01/2019 13.50p 14.20p 13.50p 14.05p 113258
03/01/2019 13.50p 13.80p 13.30p 13.50p 41012
02/01/2019 13.50p 13.80p 13.50p 13.50p 37442
31/12/2018 13.50p 13.77p 13.50p 13.50p 58005
28/12/2018 13.63p 13.77p 13.29p 13.50p 26877
27/12/2018 12.88p 13.82p 12.88p 13.63p 56768
24/12/2018 13.00p 13.40p 12.67p 12.88p 19651
21/12/2018 13.00p 13.45p 13.00p 13.00p 17790
20/12/2018 12.50p 13.70p 12.28p 13.00p 266903
19/12/2018 12.50p 12.70p 12.35p 12.50p 61730
18/12/2018 12.63p 12.96p 12.40p 12.50p 27608
17/12/2018 13.50p 13.50p 12.34p 12.63p 102724
14/12/2018 13.50p 13.68p 13.05p 13.50p 21252
13/12/2018 13.50p 13.50p 13.25p 13.50p 55000
12/12/2018 13.50p 13.95p 13.40p 13.50p 24336
11/12/2018 13.50p 14.16p 13.35p 13.50p 111979
10/12/2018 14.25p 14.30p 13.30p 13.50p 250525
07/12/2018 14.75p 15.63p 14.00p 14.25p 165406
06/12/2018 15.50p 15.50p 14.20p 14.75p 408313
05/12/2018 17.75p 17.90p 15.01p 15.50p 772320
04/12/2018 18.50p 18.50p 17.60p 17.75p 79670
03/12/2018 18.88p 19.37p 18.00p 18.50p 251222
30/11/2018 15.75p 19.50p 15.75p 18.88p 609661
29/11/2018 17.00p 17.05p 15.75p 15.75p 86634
28/11/2018 17.00p 17.25p 16.65p 17.00p 128743
27/11/2018 15.50p 17.37p 15.40p 17.00p 481422
26/11/2018 16.00p 16.13p 15.15p 15.50p 148709
23/11/2018 16.00p 16.20p 15.55p 16.00p 7464
22/11/2018 15.25p 16.00p 15.25p 16.00p 176267
21/11/2018 15.75p 15.99p 15.17p 15.25p 80060
20/11/2018 16.00p 16.30p 15.75p 15.75p 52368
19/11/2018 15.88p 15.88p 15.50p 15.75p 25747
16/11/2018 15.88p 16.13p 15.55p 15.88p 11098
15/11/2018 15.88p 16.14p 15.55p 15.88p 18916
14/11/2018 15.88p 16.00p 15.50p 15.88p 8237
13/11/2018 16.25p 16.25p 15.30p 15.88p 147204
12/11/2018 16.75p 16.75p 16.25p 16.25p 97255
09/11/2018 16.75p 17.00p 16.62p 16.75p 82031
08/11/2018 18.25p 18.25p 16.37p 16.75p 250977
07/11/2018 19.00p 19.63p 18.00p 18.25p 118995
06/11/2018 18.50p 18.65p 18.50p 18.50p 2680
05/11/2018 18.50p 19.13p 18.30p 18.50p 81117
02/11/2018 19.50p 19.50p 18.25p 18.50p 156628
01/11/2018 19.50p 19.70p 19.00p 19.50p 43676
31/10/2018 18.50p 19.85p 18.50p 19.50p 101388
30/10/2018 18.50p 18.67p 18.25p 18.50p 43571
29/10/2018 19.25p 19.33p 18.05p 18.50p 107464
26/10/2018 18.50p 19.48p 18.50p 19.25p 93802
25/10/2018 18.75p 19.13p 18.00p 18.50p 150109
24/10/2018 18.50p 18.83p 18.50p 18.75p 68969
23/10/2018 19.75p 19.90p 18.22p 18.50p 111572
22/10/2018 19.75p 20.00p 19.63p 19.75p 96493
19/10/2018 20.75p 20.75p 19.75p 19.75p 23149
18/10/2018 21.00p 21.25p 20.50p 20.75p 128815
17/10/2018 19.25p 22.22p 19.25p 21.00p 274023
16/10/2018 19.25p 19.80p 19.25p 19.25p 23651
15/10/2018 18.50p 19.25p 18.23p 19.25p 161456
12/10/2018 17.50p 19.00p 17.50p 18.50p 174889
11/10/2018 19.00p 19.00p 16.30p 17.50p 630896
10/10/2018 19.00p 19.95p 19.00p 19.50p 108876
09/10/2018 20.50p 20.70p 18.02p 19.00p 451510
08/10/2018 20.50p 20.50p 20.07p 20.50p 96365
05/10/2018 20.50p 20.82p 20.01p 20.50p 84688
04/10/2018 20.75p 20.75p 20.05p 20.50p 52325
03/10/2018 20.25p 21.20p 20.00p 20.75p 261247
02/10/2018 20.75p 20.75p 20.15p 20.25p 45363
01/10/2018 21.25p 21.50p 20.00p 20.75p 447653
28/09/2018 21.75p 22.74p 21.00p 21.25p 302065
27/09/2018 21.65p 22.13p 21.55p 21.75p 158358
26/09/2018 23.25p 23.30p 21.65p 21.65p 115754
25/09/2018 22.50p 23.63p 22.30p 23.25p 120708
24/09/2018 22.50p 23.00p 22.05p 22.50p 205946
21/09/2018 21.00p 24.00p 20.65p 22.50p 467785
20/09/2018 21.50p 21.50p 20.05p 21.00p 185166
19/09/2018 23.75p 23.75p 20.30p 21.50p 661785
18/09/2018 28.50p 28.50p 23.00p 23.25p 795923
17/09/2018 25.25p 29.70p 24.10p 28.50p 1014362
14/09/2018 23.50p 26.00p 22.55p 25.25p 578019
13/09/2018 21.50p 23.67p 21.50p 23.50p 483138
12/09/2018 21.00p 22.49p 21.00p 21.50p 350255
11/09/2018 20.90p 21.22p 20.82p 21.00p 297373
10/09/2018 20.90p 21.26p 20.65p 20.90p 208283
07/09/2018 21.50p 21.50p 20.50p 20.90p 340881
06/09/2018 21.75p 22.27p 21.25p 21.50p 445144
05/09/2018 21.75p 21.99p 21.40p 21.75p 79433
04/09/2018 22.50p 22.80p 21.22p 21.75p 222269
03/09/2018 20.25p 22.93p 20.25p 22.50p 1026591
31/08/2018 19.50p 20.00p 19.37p 19.50p 123632
30/08/2018 21.50p 21.50p 19.50p 19.50p 352288
29/08/2018 22.25p 22.36p 20.38p 21.50p 358074
28/08/2018 21.50p 22.50p 21.50p 22.25p 395826
24/08/2018 21.25p 21.90p 21.00p 21.50p 221957
23/08/2018 21.00p 23.00p 21.00p 21.25p 271062
22/08/2018 19.75p 22.00p 19.00p 21.00p 403370
21/08/2018 19.50p 20.00p 19.00p 19.75p 341274
20/08/2018 20.50p 20.58p 19.00p 20.00p 358407
17/08/2018 19.85p 22.04p 19.85p 20.50p 642561
16/08/2018 25.00p 25.85p 19.50p 19.85p 2258255
15/08/2018 23.00p 24.20p 22.25p 24.00p 159915
14/08/2018 23.75p 25.50p 22.20p 23.00p 462618

*Close Price adjusted for both dividends and splits