SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/08/2018 25.50p 26.00p 24.23p 25.75p 994707
09/08/2018 27.50p 27.50p 25.00p 25.50p 579968
08/08/2018 28.50p 28.98p 27.00p 27.50p 646989
07/08/2018 26.50p 29.93p 26.50p 28.50p 571768
06/08/2018 26.25p 27.67p 25.44p 26.50p 671221
03/08/2018 25.00p 27.70p 24.10p 26.25p 988481
02/08/2018 23.00p 26.00p 22.44p 25.00p 736969
01/08/2018 23.50p 25.30p 22.00p 23.00p 1969489
31/07/2018 20.50p 23.80p 19.10p 23.50p 998660
30/07/2018 21.25p 21.68p 19.50p 20.50p 1063015
27/07/2018 19.50p 21.83p 19.15p 21.25p 1212986
26/07/2018 17.50p 20.00p 17.50p 19.50p 1093143
25/07/2018 18.00p 18.00p 17.10p 17.50p 469384
24/07/2018 17.50p 19.00p 17.50p 18.00p 655571
23/07/2018 16.00p 18.00p 15.85p 17.50p 826114
20/07/2018 15.50p 16.80p 15.20p 16.00p 378730
19/07/2018 15.75p 16.00p 15.48p 15.50p 265044
18/07/2018 15.50p 16.50p 15.00p 15.75p 946460
17/07/2018 13.50p 16.00p 13.05p 15.25p 731398
16/07/2018 13.25p 13.86p 12.25p 13.50p 1804468
13/07/2018 13.50p 13.75p 12.65p 13.25p 600834
12/07/2018 13.88p 13.97p 13.00p 13.50p 178387
11/07/2018 14.25p 14.27p 13.88p 13.88p 99792
10/07/2018 14.50p 14.80p 13.25p 14.25p 320937
09/07/2018 14.25p 14.85p 14.25p 14.50p 36824
06/07/2018 14.25p 14.35p 14.25p 14.25p 7275
05/07/2018 14.25p 14.39p 14.05p 14.25p 16000
04/07/2018 14.00p 14.44p 14.00p 14.25p 63714
03/07/2018 13.50p 14.40p 13.25p 14.00p 212571
02/07/2018 14.25p 14.25p 12.99p 13.50p 420408
29/06/2018 14.75p 15.15p 14.25p 14.25p 193588
28/06/2018 14.75p 15.28p 14.50p 14.75p 399086
27/06/2018 13.75p 15.50p 13.51p 14.75p 608777
26/06/2018 14.50p 14.50p 13.50p 13.75p 228654
25/06/2018 14.75p 14.85p 14.00p 14.50p 112317
22/06/2018 14.75p 15.00p 14.50p 14.75p 63216
21/06/2018 15.00p 15.00p 14.50p 14.75p 294131
20/06/2018 15.25p 15.25p 14.65p 15.00p 180509
19/06/2018 15.75p 15.75p 15.00p 15.25p 111039
18/06/2018 15.88p 16.20p 15.58p 15.75p 69516
15/06/2018 15.50p 17.00p 15.50p 15.88p 299768
14/06/2018 16.88p 17.00p 15.50p 15.50p 535421
13/06/2018 17.25p 17.25p 16.50p 16.88p 181029
12/06/2018 18.50p 18.55p 16.85p 17.25p 394312
11/06/2018 18.50p 19.00p 18.18p 18.50p 212873
08/06/2018 18.50p 18.64p 18.20p 18.50p 36595
07/06/2018 18.75p 19.20p 18.15p 18.50p 229534
06/06/2018 16.25p 18.50p 16.10p 18.50p 888429
05/06/2018 16.50p 16.50p 15.95p 16.25p 227143
04/06/2018 15.63p 17.00p 15.63p 16.50p 738236
01/06/2018 16.25p 16.37p 15.40p 15.63p 318942
31/05/2018 16.00p 16.90p 15.56p 16.25p 341915
30/05/2018 16.50p 16.75p 15.56p 16.75p 109841
29/05/2018 17.25p 17.70p 15.50p 16.50p 767743
25/05/2018 15.50p 17.50p 15.50p 17.00p 447476
24/05/2018 15.00p 15.59p 14.96p 15.50p 271969
23/05/2018 14.50p 15.50p 14.10p 15.00p 427431
22/05/2018 14.75p 14.92p 14.05p 14.50p 152256
21/05/2018 14.25p 15.28p 14.25p 14.75p 154008
18/05/2018 14.75p 14.75p 14.04p 14.25p 379885
17/05/2018 15.25p 15.33p 14.50p 14.75p 221552
16/05/2018 15.75p 15.90p 15.03p 15.25p 185526
15/05/2018 16.25p 16.37p 15.35p 15.75p 320388
14/05/2018 16.25p 17.50p 16.14p 16.25p 831566
11/05/2018 15.50p 16.10p 15.50p 16.00p 216626
10/05/2018 16.00p 16.00p 14.65p 15.50p 426192
09/05/2018 16.88p 17.85p 16.10p 16.25p 961290
08/05/2018 14.75p 17.25p 14.75p 16.88p 763366
04/05/2018 15.13p 15.13p 14.40p 14.75p 310909
03/05/2018 15.13p 16.00p 15.00p 15.13p 648457
02/05/2018 14.13p 15.40p 14.13p 15.13p 527769
01/05/2018 13.75p 14.49p 13.75p 14.13p 594301
30/04/2018 12.88p 14.00p 12.88p 13.38p 411336
27/04/2018 13.12p 13.20p 12.00p 13.00p 554291
26/04/2018 13.75p 14.39p 12.95p 13.12p 637796
25/04/2018 14.25p 15.00p 13.60p 13.75p 717996
24/04/2018 12.50p 14.60p 12.32p 14.25p 778159
23/04/2018 11.75p 13.00p 11.50p 12.50p 601880
20/04/2018 12.00p 12.25p 11.50p 11.75p 322612
19/04/2018 11.50p 13.00p 11.50p 12.00p 832887
18/04/2018 10.63p 12.00p 10.00p 11.50p 1341824
17/04/2018 10.25p 11.00p 10.05p 10.63p 914303
16/04/2018 10.00p 10.25p 9.50p 9.75p 271354
13/04/2018 9.75p 10.48p 9.50p 9.50p 700914
12/04/2018 9.75p 9.89p 9.75p 9.75p 40217
11/04/2018 10.10p 10.25p 9.50p 9.75p 499345
10/04/2018 9.50p 10.66p 9.50p 10.10p 615338
09/04/2018 9.25p 9.90p 9.25p 9.50p 132120
06/04/2018 8.50p 10.35p 8.50p 9.25p 618749
05/04/2018 9.00p 9.20p 8.00p 8.50p 340218
04/04/2018 9.00p 9.20p 8.65p 9.00p 27976
03/04/2018 9.00p 9.85p 8.63p 9.00p 177335
29/03/2018 8.25p 8.50p 8.25p 8.50p 106942
28/03/2018 8.50p 8.50p 8.00p 8.25p 290195
27/03/2018 8.25p 8.50p 8.05p 8.50p 138460
26/03/2018 8.75p 8.75p 8.00p 8.25p 110327
23/03/2018 8.75p 8.75p 8.00p 8.75p 93231
22/03/2018 8.75p 8.90p 8.50p 8.75p 89553
21/03/2018 9.00p 9.00p 8.50p 8.75p 6989
20/03/2018 9.25p 9.25p 8.94p 9.00p 94623
19/03/2018 9.25p 9.45p 9.03p 9.25p 61740
16/03/2018 9.25p 10.48p 9.03p 9.25p 662998
15/03/2018 9.75p 9.75p 8.83p 9.25p 512776
14/03/2018 8.50p 10.40p 8.50p 9.75p 1278236
13/03/2018 8.35p 8.60p 8.23p 8.50p 27000
12/03/2018 8.25p 8.50p 8.18p 8.35p 52148
09/03/2018 8.75p 8.90p 8.25p 8.25p 173550
08/03/2018 9.25p 9.34p 8.75p 8.75p 131986
07/03/2018 9.25p 9.38p 9.16p 9.25p 88113
06/03/2018 9.25p 9.25p 9.15p 9.25p 25000
05/03/2018 9.75p 9.75p 8.86p 9.25p 184925
02/03/2018 9.75p 10.50p 9.00p 9.75p 568097
01/03/2018 8.25p 10.33p 8.25p 9.75p 1206775
28/02/2018 9.00p 9.00p 8.00p 8.25p 197608
27/02/2018 9.00p 9.00p 8.55p 9.00p 9274
26/02/2018 7.50p 9.50p 7.50p 9.00p 719664
23/02/2018 7.50p 7.80p 7.15p 7.50p 43246
22/02/2018 8.24p 8.24p 7.07p 7.50p 305882
21/02/2018 8.50p 8.50p 8.00p 8.24p 141836
20/02/2018 8.50p 8.50p 8.18p 8.50p 31246
19/02/2018 8.25p 8.50p 8.00p 8.50p 64219
16/02/2018 8.50p 8.50p 8.00p 8.50p 77721
15/02/2018 8.50p 8.50p 8.27p 8.50p 30000
14/02/2018 8.50p 8.50p 8.00p 8.50p 17976
13/02/2018 8.50p 8.90p 8.00p 8.50p 638678
12/02/2018 8.50p 8.60p 7.87p 8.50p 56389
09/02/2018 8.50p 8.50p 8.00p 8.50p 30502
08/02/2018 8.50p 8.50p 8.01p 8.50p 217007
07/02/2018 8.25p 8.50p 7.74p 8.50p 403986
06/02/2018 8.50p 8.50p 7.50p 8.25p 383749
05/02/2018 8.75p 8.75p 8.33p 8.75p 77689
02/02/2018 8.75p 8.75p 8.44p 8.75p 82940
01/02/2018 8.75p 9.00p 8.75p 8.75p 59250
31/01/2018 8.65p 8.87p 8.65p 8.75p 63062
30/01/2018 8.75p 8.88p 8.23p 8.65p 337620
29/01/2018 9.50p 9.50p 8.75p 8.75p 185078
26/01/2018 9.50p 9.60p 9.38p 9.50p 32593
25/01/2018 9.50p 9.65p 9.00p 9.50p 141164
24/01/2018 9.50p 9.83p 9.06p 9.50p 80850
23/01/2018 9.00p 9.50p 8.80p 9.50p 68255
22/01/2018 9.50p 9.50p 8.50p 9.00p 193401
19/01/2018 9.50p 9.50p 9.50p 9.50p 0
18/01/2018 9.24p 9.54p 8.74p 9.50p 199218
17/01/2018 9.24p 9.24p 9.24p 9.24p 0
16/01/2018 9.00p 9.44p 9.00p 9.24p 84173
15/01/2018 9.00p 9.00p 8.50p 9.00p 35750
12/01/2018 9.00p 9.30p 8.50p 9.00p 286743
11/01/2018 9.50p 9.50p 9.00p 9.00p 62778
10/01/2018 9.50p 9.50p 9.01p 9.50p 93100
09/01/2018 9.50p 9.90p 9.10p 9.50p 60117
08/01/2018 9.50p 10.00p 9.10p 9.50p 28151
05/01/2018 9.00p 10.00p 9.00p 9.50p 224310
04/01/2018 9.10p 9.10p 8.00p 8.75p 394491
03/01/2018 9.10p 9.10p 9.10p 9.10p 0
02/01/2018 9.10p 9.13p 9.10p 9.10p 0
29/12/2017 9.13p 9.35p 9.13p 9.13p 3531
28/12/2017 9.13p 9.40p 8.75p 9.13p 24000
27/12/2017 9.13p 9.41p 9.13p 9.13p 31642
22/12/2017 8.88p 9.43p 8.79p 9.13p 216307
21/12/2017 8.88p 8.88p 8.50p 8.88p 120111
20/12/2017 8.88p 8.88p 8.55p 8.88p 7983
19/12/2017 8.88p 9.25p 8.88p 8.88p 9251
18/12/2017 8.50p 9.24p 8.30p 8.88p 78447
15/12/2017 8.50p 9.00p 8.30p 8.50p 11169
14/12/2017 8.38p 9.00p 8.38p 8.50p 134487
13/12/2017 8.75p 8.85p 8.17p 8.38p 192980
12/12/2017 8.75p 8.88p 8.50p 8.75p 202782
11/12/2017 9.25p 9.25p 8.50p 8.75p 223090
08/12/2017 9.50p 9.50p 9.00p 9.25p 333254
07/12/2017 9.38p 9.67p 9.00p 9.50p 559933
06/12/2017 10.25p 10.25p 9.25p 9.38p 184960
05/12/2017 10.00p 10.25p 9.52p 10.25p 257606
04/12/2017 10.00p 10.50p 9.55p 10.00p 336189
01/12/2017 9.75p 10.75p 9.75p 10.00p 264716
30/11/2017 9.75p 9.75p 9.52p 9.75p 20924
29/11/2017 9.88p 9.88p 9.50p 9.75p 124837
28/11/2017 10.13p 10.13p 9.75p 9.88p 117000
27/11/2017 10.13p 10.13p 9.79p 10.13p 10000
24/11/2017 10.13p 10.35p 10.13p 10.13p 10344
23/11/2017 10.50p 10.50p 10.00p 10.13p 95261
22/11/2017 10.13p 10.50p 10.01p 10.50p 97867
21/11/2017 10.13p 10.40p 9.93p 10.13p 65746
20/11/2017 10.13p 10.47p 10.00p 10.13p 66896
17/11/2017 10.25p 10.25p 9.95p 10.13p 108730
16/11/2017 10.25p 10.25p 9.93p 10.25p 15000
15/11/2017 10.38p 10.75p 10.05p 10.25p 175615
14/11/2017 10.13p 10.50p 10.13p 10.38p 435000
13/11/2017 10.75p 11.02p 9.80p 10.13p 463603
10/11/2017 11.25p 11.35p 10.50p 10.75p 233133
09/11/2017 11.25p 12.00p 10.50p 11.25p 583815
08/11/2017 10.88p 11.40p 10.50p 11.00p 221544
07/11/2017 10.13p 11.50p 9.84p 10.88p 533463
06/11/2017 10.13p 10.28p 9.75p 10.13p 127925
03/11/2017 9.75p 10.43p 9.58p 10.13p 236296
02/11/2017 10.13p 10.31p 9.46p 9.75p 119268
01/11/2017 10.50p 10.80p 9.60p 10.13p 397720
31/10/2017 10.75p 10.75p 10.50p 10.50p 18084
30/10/2017 10.75p 11.00p 10.53p 10.75p 140000
27/10/2017 10.50p 11.00p 10.40p 10.75p 393624
26/10/2017 10.50p 10.55p 10.25p 10.50p 62000

*Close Price adjusted for both dividends and splits