SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/06/2017 11.13p 11.13p 11.13p 11.13p 0
07/06/2017 11.13p 11.13p 11.00p 11.13p 107303
06/06/2017 11.75p 11.75p 11.10p 11.13p 202928
05/06/2017 12.25p 12.30p 11.51p 11.75p 254417
02/06/2017 12.25p 12.30p 12.02p 12.25p 5962
01/06/2017 12.50p 12.50p 12.05p 12.25p 98000
31/05/2017 11.88p 13.00p 11.88p 12.25p 419630
30/05/2017 11.88p 12.25p 11.73p 11.88p 448057
26/05/2017 11.88p 12.24p 11.78p 11.88p 19348
25/05/2017 12.00p 12.27p 11.75p 11.88p 73668
24/05/2017 12.25p 12.30p 11.75p 12.00p 42774
23/05/2017 13.50p 13.60p 12.00p 12.25p 434365
22/05/2017 13.12p 13.50p 12.85p 13.12p 337153
19/05/2017 12.75p 13.50p 12.63p 13.12p 398151
18/05/2017 12.00p 13.38p 12.00p 12.75p 1472251
17/05/2017 10.75p 12.50p 10.50p 12.00p 1118379
16/05/2017 10.75p 10.83p 10.55p 10.75p 138339
15/05/2017 9.88p 11.35p 9.88p 10.75p 588492
12/05/2017 9.63p 10.00p 9.44p 9.88p 427764
11/05/2017 9.63p 9.99p 9.33p 9.63p 617308
10/05/2017 10.13p 10.22p 9.63p 9.63p 306171
09/05/2017 10.25p 10.42p 9.65p 10.13p 827843
08/05/2017 10.25p 10.43p 10.10p 10.25p 255231
05/05/2017 10.25p 10.45p 9.60p 10.25p 668167
04/05/2017 10.38p 10.64p 9.95p 10.25p 261032
03/05/2017 11.38p 11.38p 10.00p 10.50p 572121
02/05/2017 11.25p 11.88p 11.25p 11.63p 442052
28/04/2017 12.50p 12.55p 11.08p 11.25p 582322
27/04/2017 12.38p 12.74p 12.25p 12.50p 183225
26/04/2017 12.25p 12.90p 12.20p 12.38p 153425
25/04/2017 13.00p 13.00p 12.05p 12.25p 266319
24/04/2017 12.63p 13.35p 12.52p 13.00p 762082
21/04/2017 11.88p 12.93p 11.88p 12.63p 524926
20/04/2017 12.75p 12.75p 11.74p 11.88p 436964
19/04/2017 13.12p 13.12p 12.50p 12.75p 157150
18/04/2017 13.50p 13.68p 12.50p 13.12p 307688
13/04/2017 13.25p 13.81p 13.25p 13.50p 896750
12/04/2017 13.75p 13.90p 13.00p 13.25p 315843
11/04/2017 14.25p 14.50p 13.50p 13.75p 811028
10/04/2017 16.25p 16.25p 13.87p 14.25p 1149420
07/04/2017 14.50p 17.75p 14.38p 16.25p 3817932
06/04/2017 13.25p 14.68p 13.05p 14.62p 2621114
05/04/2017 13.25p 16.00p 13.00p 13.25p 9455884

*Close Price adjusted for both dividends and splits