SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/12/2022 15.75p 16.00p 15.20p 15.50p 81477
22/12/2022 16.00p 16.00p 15.23p 15.75p 160019
21/12/2022 16.00p 16.50p 15.51p 16.00p 69445
20/12/2022 15.75p 16.50p 15.45p 16.00p 192412
19/12/2022 15.75p 16.00p 15.42p 15.75p 437548
16/12/2022 16.50p 16.50p 15.00p 15.90p 795330
15/12/2022 17.25p 17.50p 15.51p 15.90p 399238
14/12/2022 17.25p 17.39p 17.01p 17.25p 36920
13/12/2022 17.50p 17.70p 17.00p 17.25p 25633
12/12/2022 18.00p 18.00p 17.15p 17.50p 73520
09/12/2022 17.75p 18.50p 17.75p 18.00p 30
08/12/2022 19.00p 19.00p 17.60p 18.00p 177646
07/12/2022 19.00p 19.50p 18.63p 19.00p 41372
06/12/2022 18.00p 19.48p 18.00p 19.00p 367220
05/12/2022 19.00p 19.50p 17.50p 18.00p 546076
02/12/2022 20.75p 20.87p 18.50p 19.00p 368262
01/12/2022 21.00p 21.00p 20.51p 20.63p 28000
30/11/2022 21.00p 21.08p 20.57p 21.00p 63105
29/11/2022 20.75p 21.11p 20.50p 21.00p 67906
28/11/2022 22.50p 22.50p 20.50p 20.75p 310463
25/11/2022 22.50p 23.00p 22.39p 22.50p 24636
24/11/2022 22.62p 22.62p 22.26p 22.50p 85953
23/11/2022 23.75p 23.75p 22.52p 22.62p 80240
22/11/2022 23.00p 23.93p 22.62p 23.75p 295513
21/11/2022 22.75p 23.94p 22.55p 23.00p 67492
18/11/2022 23.75p 25.25p 22.50p 22.75p 699128
17/11/2022 24.75p 24.75p 23.10p 23.75p 70663
16/11/2022 25.13p 25.70p 24.51p 24.75p 216494
15/11/2022 25.50p 26.00p 25.13p 25.13p 187567
14/11/2022 25.50p 25.99p 25.50p 25.50p 103952
11/11/2022 25.00p 26.00p 25.00p 25.50p 96314
10/11/2022 25.50p 25.77p 25.00p 25.00p 235781
09/11/2022 26.00p 26.50p 25.15p 25.50p 206265
08/11/2022 24.00p 27.00p 24.00p 26.00p 882802
07/11/2022 23.00p 24.00p 23.00p 24.00p 323184
04/11/2022 22.00p 23.50p 22.00p 23.50p 164479
03/11/2022 22.25p 23.10p 22.00p 23.10p 34057
02/11/2022 22.00p 22.51p 21.50p 22.50p 162470
01/11/2022 20.00p 23.00p 20.00p 22.00p 463027
31/10/2022 20.00p 20.50p 20.00p 20.00p 12088
28/10/2022 18.75p 20.19p 18.75p 20.00p 231838
27/10/2022 18.75p 18.95p 18.75p 18.75p 525
26/10/2022 18.90p 19.14p 18.65p 18.75p 81606
25/10/2022 19.00p 19.24p 18.70p 18.90p 71849
24/10/2022 19.00p 19.50p 18.66p 19.00p 55906
21/10/2022 18.75p 19.50p 18.75p 19.00p 58172
20/10/2022 18.50p 19.50p 18.45p 18.75p 82041
19/10/2022 18.50p 19.00p 18.42p 18.50p 18405
18/10/2022 18.50p 19.00p 18.00p 18.50p 151190
17/10/2022 18.75p 19.50p 18.00p 18.90p 140471
14/10/2022 19.25p 19.61p 18.10p 18.75p 143724
13/10/2022 19.25p 19.25p 19.15p 19.25p 29368
12/10/2022 19.50p 19.51p 18.73p 19.25p 138292
11/10/2022 19.10p 20.00p 18.77p 19.50p 317144
10/10/2022 15.85p 20.00p 15.85p 19.50p 903330
07/10/2022 15.85p 16.10p 15.85p 16.10p 61757
06/10/2022 15.85p 16.24p 15.85p 15.85p 10796
05/10/2022 15.85p 16.00p 15.82p 15.85p 33435
04/10/2022 15.75p 16.00p 15.67p 16.00p 108065
03/10/2022 16.00p 16.50p 15.67p 15.75p 28868
30/09/2022 15.75p 16.50p 15.53p 16.00p 170936
29/09/2022 16.00p 16.00p 15.50p 15.75p 101002
28/09/2022 16.50p 16.50p 15.52p 16.00p 225099
27/09/2022 17.25p 17.29p 16.22p 16.50p 231375
26/09/2022 17.75p 17.75p 17.13p 17.25p 210108
23/09/2022 17.75p 17.90p 17.62p 17.75p 109182
22/09/2022 18.50p 20.50p 17.70p 17.75p 933428
21/09/2022 18.00p 18.40p 17.16p 17.54p 385646
20/09/2022 18.00p 18.50p 17.50p 18.00p 106940
16/09/2022 18.25p 18.25p 17.56p 18.00p 163034
15/09/2022 18.25p 18.30p 18.00p 18.00p 42973
14/09/2022 19.00p 19.00p 18.08p 18.25p 107584
13/09/2022 19.00p 19.50p 18.50p 19.00p 48164
12/09/2022 19.00p 19.32p 18.81p 19.00p 43015
09/09/2022 19.00p 19.43p 18.70p 19.00p 107657
08/09/2022 18.25p 19.45p 18.14p 19.00p 158776
07/09/2022 18.25p 19.00p 17.67p 18.25p 93212
06/09/2022 18.50p 18.78p 17.05p 18.25p 427665
05/09/2022 18.60p 19.00p 18.00p 18.50p 320916
02/09/2022 18.00p 18.60p 17.72p 18.60p 271302
01/09/2022 18.50p 18.51p 17.51p 18.00p 720952
31/08/2022 20.50p 20.50p 18.00p 18.50p 1560231
30/08/2022 22.50p 22.50p 21.51p 21.75p 203663
26/08/2022 22.75p 23.06p 22.11p 22.50p 576186
25/08/2022 20.50p 22.75p 20.42p 22.75p 1003030
24/08/2022 22.25p 22.25p 20.07p 20.50p 1682885
23/08/2022 22.75p 23.90p 22.09p 22.25p 902827
22/08/2022 25.50p 25.50p 22.08p 22.75p 1936762
19/08/2022 25.50p 25.50p 25.06p 25.50p 53461
18/08/2022 25.50p 26.00p 25.05p 25.50p 53061
17/08/2022 25.25p 25.51p 25.00p 25.50p 45828
16/08/2022 25.25p 25.52p 25.11p 25.25p 8173
15/08/2022 25.50p 25.62p 24.50p 25.25p 11134
12/08/2022 25.50p 26.00p 25.00p 25.50p 223421
11/08/2022 25.50p 25.50p 25.00p 25.50p 6656
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

*Close Price adjusted for both dividends and splits