SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/08/2022 26.00p 26.15p 25.05p 25.50p 98032
09/08/2022 26.00p 27.00p 25.35p 26.00p 95130
08/08/2022 26.00p 26.39p 26.00p 26.00p 697
05/08/2022 25.50p 26.43p 25.15p 26.00p 65799
04/08/2022 26.00p 26.39p 25.00p 25.50p 80577
03/08/2022 26.50p 26.55p 26.00p 26.00p 78380
02/08/2022 26.50p 26.72p 26.16p 26.50p 146040
01/08/2022 27.00p 27.06p 26.10p 26.50p 76362
29/07/2022 26.75p 27.61p 26.26p 27.00p 283171
28/07/2022 27.75p 29.00p 26.75p 26.75p 673820
27/07/2022 23.75p 27.90p 23.75p 27.75p 906347
26/07/2022 23.75p 24.00p 23.10p 24.00p 250897
25/07/2022 26.50p 26.50p 23.53p 26.50p 518921
22/07/2022 27.00p 27.70p 26.00p 26.50p 65138
21/07/2022 27.50p 27.62p 26.26p 27.00p 70350
20/07/2022 28.50p 28.50p 26.26p 27.50p 167421
19/07/2022 29.00p 29.00p 28.06p 29.00p 107859
18/07/2022 29.00p 29.75p 28.22p 29.00p 100933
15/07/2022 26.75p 30.63p 26.75p 29.00p 896995
14/07/2022 26.75p 26.99p 26.51p 26.75p 36518
13/07/2022 26.75p 27.00p 26.54p 26.75p 84348
12/07/2022 26.75p 26.75p 26.51p 26.75p 72978
11/07/2022 26.00p 26.84p 26.00p 26.75p 320106
08/07/2022 25.75p 26.50p 25.50p 26.00p 196844
07/07/2022 25.25p 27.00p 25.25p 25.75p 666923
06/07/2022 23.75p 25.44p 23.02p 25.00p 518380
05/07/2022 24.25p 24.98p 23.55p 23.75p 632829
04/07/2022 21.50p 24.45p 21.50p 24.00p 620411
01/07/2022 20.25p 21.80p 20.12p 21.50p 384695
30/06/2022 19.50p 20.29p 19.09p 20.25p 327758
29/06/2022 19.75p 20.00p 19.26p 19.50p 132722
28/06/2022 19.50p 20.28p 19.46p 20.00p 286866
27/06/2022 20.50p 21.50p 19.50p 19.50p 284685
24/06/2022 20.50p 20.71p 20.25p 20.50p 15229
23/06/2022 20.50p 20.75p 20.23p 20.50p 84404
22/06/2022 20.75p 21.00p 20.38p 20.50p 100371
21/06/2022 20.50p 21.00p 20.00p 20.75p 203243
20/06/2022 20.75p 20.75p 20.00p 20.50p 106725
17/06/2022 20.75p 20.75p 20.50p 20.75p 75038
16/06/2022 20.25p 21.50p 20.25p 20.75p 559462
15/06/2022 20.25p 21.00p 20.23p 21.00p 454284
14/06/2022 19.00p 22.00p 18.50p 20.10p 2948954
13/06/2022 21.75p 21.90p 17.00p 19.00p 3219320
10/06/2022 23.75p 23.75p 21.04p 21.75p 2116717
09/06/2022 24.50p 24.50p 23.50p 23.75p 120079
08/06/2022 24.25p 25.00p 24.00p 24.50p 275236
07/06/2022 25.75p 26.50p 24.25p 24.25p 164394
06/06/2022 25.75p 25.75p 25.00p 25.75p 38233
01/06/2022 25.75p 25.75p 25.00p 25.75p 34709
31/05/2022 25.25p 26.00p 25.00p 25.75p 99520
30/05/2022 25.50p 25.50p 24.50p 25.25p 271057
27/05/2022 25.25p 26.14p 25.00p 25.50p 434267
26/05/2022 25.25p 25.40p 25.10p 25.25p 123712
25/05/2022 26.50p 26.90p 25.15p 25.25p 887855
24/05/2022 28.50p 28.50p 26.02p 26.50p 200007
23/05/2022 28.25p 28.27p 28.00p 28.25p 21798
20/05/2022 28.25p 28.28p 28.00p 28.25p 6409
19/05/2022 28.50p 28.50p 28.00p 28.25p 11705
18/05/2022 28.50p 29.00p 28.00p 28.50p 111562
17/05/2022 27.50p 29.00p 27.00p 28.50p 83784
16/05/2022 28.00p 28.28p 27.00p 27.50p 122030
13/05/2022 28.50p 28.83p 27.25p 28.00p 450589
12/05/2022 28.50p 28.50p 28.02p 28.50p 48910
11/05/2022 28.75p 28.75p 28.00p 28.50p 39622
10/05/2022 28.25p 28.75p 27.50p 28.75p 126107
09/05/2022 28.75p 29.28p 27.75p 28.25p 292843
06/05/2022 28.75p 29.28p 28.00p 28.75p 170307
05/05/2022 27.50p 29.34p 27.22p 28.75p 330951
04/05/2022 27.25p 28.00p 27.00p 27.50p 469303
03/05/2022 27.25p 27.50p 27.05p 27.25p 98541
29/04/2022 27.50p 27.70p 27.00p 27.25p 289291
28/04/2022 27.25p 27.88p 27.10p 27.10p 232040
27/04/2022 29.00p 29.00p 27.08p 27.25p 604151
26/04/2022 28.50p 29.16p 28.50p 29.00p 59577
25/04/2022 29.50p 29.77p 28.05p 28.50p 228682
22/04/2022 30.00p 31.64p 29.45p 29.50p 269449
21/04/2022 31.00p 31.00p 29.00p 30.00p 415641
20/04/2022 30.50p 32.00p 30.00p 31.00p 113552
19/04/2022 32.00p 32.75p 30.01p 30.50p 181597
14/04/2022 30.50p 32.45p 30.05p 32.00p 292904
13/04/2022 32.00p 33.00p 30.00p 30.50p 734662
12/04/2022 33.00p 33.77p 31.55p 32.00p 252362
11/04/2022 34.25p 34.25p 32.00p 33.00p 282753
08/04/2022 34.25p 35.50p 33.00p 34.25p 357830
07/04/2022 33.00p 35.75p 33.00p 34.25p 531376
06/04/2022 32.50p 34.00p 32.00p 33.00p 388064
05/04/2022 33.50p 35.00p 32.06p 32.50p 218906
04/04/2022 33.00p 35.00p 32.30p 33.50p 135595
01/04/2022 31.50p 33.90p 31.50p 33.00p 502769
31/03/2022 35.00p 35.44p 31.50p 31.50p 1109338
30/03/2022 37.00p 37.55p 34.60p 35.00p 336045
29/03/2022 30.00p 39.00p 25.07p 37.00p 5393396
28/03/2022 49.50p 49.50p 45.00p 45.50p 436272
25/03/2022 49.50p 51.24p 48.50p 49.00p 340267
24/03/2022 47.00p 49.75p 45.00p 49.50p 450235
23/03/2022 48.50p 48.65p 45.00p 47.00p 523884
22/03/2022 49.00p 51.00p 48.25p 48.50p 419534
21/03/2022 46.50p 51.80p 46.00p 49.00p 835130
18/03/2022 48.50p 48.90p 46.00p 46.50p 508750
17/03/2022 50.00p 50.75p 47.25p 48.50p 415776
16/03/2022 46.50p 52.90p 45.00p 50.00p 820759
15/03/2022 49.00p 49.96p 45.00p 46.50p 464030
14/03/2022 49.00p 52.00p 48.00p 49.00p 481647
11/03/2022 48.50p 49.88p 46.25p 49.00p 343672
10/03/2022 40.75p 48.66p 40.75p 48.50p 764181
09/03/2022 41.00p 41.66p 38.50p 40.75p 868646
08/03/2022 42.75p 42.80p 39.50p 41.00p 355326
07/03/2022 42.50p 43.47p 39.25p 42.75p 643009
04/03/2022 48.25p 49.00p 41.40p 42.75p 699771
03/03/2022 46.50p 49.44p 45.80p 48.25p 232188
02/03/2022 48.50p 49.37p 46.15p 47.00p 176272
01/03/2022 48.50p 50.00p 48.00p 48.50p 268668
28/02/2022 47.00p 49.00p 45.84p 48.50p 338397
25/02/2022 45.50p 48.99p 45.50p 48.00p 458627
24/02/2022 47.00p 47.00p 44.55p 45.50p 530068
23/02/2022 49.50p 50.50p 48.75p 49.00p 205837
22/02/2022 51.50p 51.88p 45.50p 50.00p 651347
21/02/2022 50.50p 52.30p 49.00p 51.50p 857861
18/02/2022 49.50p 53.65p 49.50p 50.80p 890725
17/02/2022 52.00p 53.00p 47.00p 48.20p 762580
16/02/2022 44.25p 54.40p 44.03p 51.00p 1846204
15/02/2022 37.00p 44.67p 36.00p 44.25p 817347
14/02/2022 39.00p 39.00p 36.10p 37.00p 427373
11/02/2022 39.00p 39.10p 38.25p 39.00p 67891
10/02/2022 40.25p 40.76p 38.25p 39.00p 174142
09/02/2022 41.50p 41.66p 40.03p 40.25p 160437
08/02/2022 40.00p 42.89p 40.00p 41.50p 226786
07/02/2022 40.00p 41.00p 39.70p 39.90p 95459
04/02/2022 39.00p 42.46p 39.00p 40.00p 1310443
03/02/2022 37.75p 39.48p 37.70p 39.00p 253267
02/02/2022 36.00p 38.00p 36.00p 37.75p 494775
01/02/2022 33.00p 36.00p 33.00p 36.00p 484108
31/01/2022 33.00p 33.45p 32.70p 33.00p 108055
28/01/2022 32.00p 33.50p 32.00p 33.00p 344237
27/01/2022 32.50p 32.50p 31.50p 32.00p 165165
26/01/2022 32.50p 32.50p 32.02p 32.50p 141628
25/01/2022 32.50p 33.00p 32.02p 32.50p 58810
24/01/2022 32.50p 34.00p 32.00p 32.50p 555157
21/01/2022 31.25p 33.00p 31.00p 32.50p 700521
20/01/2022 32.25p 32.50p 31.00p 31.25p 212641
19/01/2022 34.25p 34.42p 32.00p 32.50p 791362
18/01/2022 35.50p 35.99p 34.00p 34.25p 473103
17/01/2022 36.25p 36.30p 35.00p 35.75p 236554
14/01/2022 37.00p 37.00p 36.13p 36.40p 125997
13/01/2022 37.25p 37.38p 36.55p 37.00p 68873
12/01/2022 37.50p 38.00p 36.00p 37.25p 454685
10/01/2022 40.25p 41.00p 38.02p 38.50p 235530
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

*Close Price adjusted for both dividends and splits