SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/09/2019 14.50p 14.85p 14.10p 14.50p 23307
12/09/2019 14.00p 15.00p 13.60p 14.50p 421314
11/09/2019 14.00p 14.15p 13.56p 14.00p 41228
10/09/2019 14.00p 14.15p 13.60p 14.00p 36016
09/09/2019 14.00p 14.23p 13.51p 14.00p 100605
06/09/2019 14.00p 14.33p 13.80p 14.00p 32260
05/09/2019 14.00p 14.35p 14.00p 14.00p 4815
04/09/2019 13.75p 14.40p 13.75p 14.00p 139525
03/09/2019 13.75p 14.00p 13.71p 13.75p 22413
02/09/2019 15.00p 15.39p 13.60p 13.75p 155024
30/08/2019 13.25p 15.00p 12.60p 15.00p 705672
29/08/2019 14.00p 14.10p 13.00p 13.25p 273150
28/08/2019 15.88p 15.99p 12.00p 14.00p 1093799
27/08/2019 15.88p 16.00p 15.75p 15.88p 24276
23/08/2019 15.88p 16.00p 15.84p 15.88p 29000
22/08/2019 15.88p 15.88p 15.75p 15.88p 11554
21/08/2019 15.88p 15.88p 15.75p 15.88p 85093
20/08/2019 16.13p 16.25p 15.75p 15.88p 108905
19/08/2019 16.00p 16.28p 15.75p 16.13p 195087
16/08/2019 16.25p 16.25p 16.00p 16.00p 15806
15/08/2019 17.00p 17.00p 15.52p 16.25p 107131
14/08/2019 17.25p 17.25p 17.00p 17.00p 15981
13/08/2019 17.25p 17.34p 17.00p 17.25p 91730
12/08/2019 17.25p 17.49p 17.12p 17.25p 13471
09/08/2019 17.25p 17.48p 17.10p 17.25p 27596
08/08/2019 17.25p 17.33p 17.16p 17.25p 37261
07/08/2019 17.00p 17.70p 17.00p 17.25p 189463
06/08/2019 16.75p 17.33p 16.00p 17.00p 499110
05/08/2019 18.25p 18.25p 16.50p 16.75p 371229
02/08/2019 18.25p 18.50p 18.00p 18.25p 92359
01/08/2019 18.50p 18.55p 18.00p 18.25p 68854
31/07/2019 18.50p 18.60p 18.02p 18.50p 47945
30/07/2019 18.50p 18.77p 18.25p 18.50p 119420
29/07/2019 18.50p 18.85p 18.22p 18.50p 39772
26/07/2019 18.25p 18.85p 18.20p 18.50p 97690
25/07/2019 18.50p 18.50p 18.10p 18.25p 68458
24/07/2019 18.50p 18.70p 18.50p 18.50p 10000
23/07/2019 18.50p 19.00p 18.10p 18.50p 29327
22/07/2019 18.50p 18.98p 18.05p 18.50p 210716
19/07/2019 20.00p 20.05p 18.38p 18.50p 194685
18/07/2019 20.00p 20.10p 19.60p 20.00p 118895
17/07/2019 20.00p 20.00p 19.85p 20.00p 5000
16/07/2019 19.50p 20.25p 19.30p 20.00p 55686
15/07/2019 20.50p 21.00p 19.20p 19.50p 248246
12/07/2019 20.50p 21.00p 20.30p 20.50p 32895
11/07/2019 21.50p 21.50p 20.50p 20.50p 72500
10/07/2019 22.50p 22.50p 21.10p 21.50p 249310
09/07/2019 20.25p 22.50p 20.25p 22.50p 387328
08/07/2019 20.25p 20.40p 19.63p 20.25p 21600
05/07/2019 19.50p 21.00p 19.50p 20.25p 315173
04/07/2019 20.00p 20.00p 18.99p 19.50p 71575
03/07/2019 19.75p 20.33p 19.55p 20.00p 157199
02/07/2019 20.00p 20.20p 19.50p 19.75p 57258
01/07/2019 20.00p 20.50p 19.70p 20.00p 35090
28/06/2019 20.50p 21.00p 19.60p 20.00p 185934
27/06/2019 20.50p 20.69p 20.05p 20.50p 56212
26/06/2019 20.75p 20.84p 20.05p 20.50p 24801
25/06/2019 21.25p 21.25p 20.58p 20.75p 77993
24/06/2019 21.50p 21.57p 20.89p 21.25p 38439
21/06/2019 21.50p 22.27p 21.38p 21.50p 106873
20/06/2019 21.25p 21.99p 21.25p 21.50p 48163
19/06/2019 21.50p 22.00p 21.00p 21.25p 88820
18/06/2019 21.50p 21.70p 21.00p 21.50p 24332
17/06/2019 22.50p 22.50p 21.00p 21.50p 122814
14/06/2019 22.50p 22.55p 22.50p 22.50p 4643
13/06/2019 22.50p 22.70p 22.00p 22.50p 87225
12/06/2019 22.75p 23.00p 22.15p 22.50p 44328
11/06/2019 22.75p 23.10p 22.55p 22.75p 93226
10/06/2019 23.00p 23.50p 22.45p 22.75p 124368
07/06/2019 24.25p 24.43p 21.40p 23.00p 443332
06/06/2019 25.00p 25.22p 24.05p 24.25p 69899
05/06/2019 25.00p 25.85p 24.68p 25.00p 135873
04/06/2019 24.50p 25.60p 24.15p 25.00p 221412
03/06/2019 24.75p 24.98p 24.15p 24.50p 140741
31/05/2019 24.75p 25.50p 24.42p 24.75p 115518
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

*Close Price adjusted for both dividends and splits