SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/10/2021 67.00p 70.00p 65.00p 70.00p 570608
25/10/2021 65.00p 68.20p 64.00p 66.40p 676268
22/10/2021 63.50p 65.98p 61.30p 65.00p 786846
21/10/2021 62.50p 63.90p 61.00p 63.00p 172767
20/10/2021 64.50p 64.85p 61.55p 62.50p 421846
19/10/2021 62.00p 65.98p 61.00p 64.60p 558153
18/10/2021 59.00p 62.80p 58.00p 61.00p 278158
15/10/2021 59.50p 60.60p 58.22p 59.00p 356439
14/10/2021 61.00p 61.00p 58.75p 60.00p 325003
13/10/2021 60.50p 61.19p 60.25p 61.00p 49429
12/10/2021 60.00p 61.22p 59.00p 60.50p 88585
11/10/2021 59.50p 61.00p 59.40p 59.40p 178648
08/10/2021 61.00p 61.88p 58.00p 60.00p 550060
07/10/2021 60.50p 61.80p 59.05p 61.00p 684607
06/10/2021 63.50p 64.00p 59.10p 60.50p 531432
05/10/2021 63.00p 64.40p 62.00p 63.50p 115830
04/10/2021 67.50p 68.85p 62.40p 63.00p 530029
01/10/2021 68.50p 72.00p 67.05p 67.50p 694936
30/09/2021 69.50p 70.25p 65.30p 69.00p 781846
29/09/2021 64.50p 67.00p 63.30p 67.00p 1225047
28/09/2021 63.00p 67.30p 63.00p 64.80p 1765130
27/09/2021 60.00p 63.95p 59.65p 63.00p 348073
24/09/2021 58.50p 61.00p 58.30p 60.00p 150099
23/09/2021 58.00p 61.00p 56.25p 57.00p 639773
22/09/2021 57.00p 59.40p 56.37p 58.00p 310308
21/09/2021 57.50p 58.60p 56.10p 57.00p 287504
20/09/2021 61.00p 61.00p 57.00p 57.50p 363959
17/09/2021 60.00p 61.47p 60.00p 61.00p 179927
16/09/2021 59.50p 61.00p 59.00p 60.00p 112317
15/09/2021 60.00p 60.59p 59.12p 59.50p 292852
14/09/2021 62.00p 64.00p 59.60p 60.00p 405351
13/09/2021 61.50p 63.48p 59.50p 63.00p 597063
10/09/2021 61.50p 61.50p 60.38p 61.50p 118450
09/09/2021 63.00p 64.00p 61.00p 61.50p 188816
08/09/2021 64.50p 64.50p 62.22p 63.00p 177885
07/09/2021 64.00p 65.50p 63.50p 64.50p 324354
06/09/2021 65.50p 66.00p 64.00p 64.00p 179641
03/09/2021 65.00p 66.00p 64.20p 65.50p 82204
02/09/2021 63.00p 66.00p 63.00p 65.00p 225677
01/09/2021 63.00p 64.00p 63.00p 63.00p 158705
31/08/2021 64.00p 64.35p 62.00p 62.00p 274253
30/08/2021 65.00p 65.80p 63.15p 64.00p 176398
27/08/2021 65.00p 65.80p 63.15p 64.00p 176398
26/08/2021 64.00p 65.60p 63.50p 65.00p 235229
25/08/2021 65.50p 66.60p 63.00p 64.00p 291216
24/08/2021 66.00p 66.00p 64.50p 65.50p 323946
23/08/2021 68.00p 68.62p 64.98p 66.00p 487188
20/08/2021 65.50p 68.80p 65.50p 68.00p 302661
19/08/2021 70.00p 71.96p 64.25p 65.50p 689568
18/08/2021 67.00p 68.80p 65.00p 67.50p 171499
17/08/2021 67.00p 68.00p 65.60p 67.00p 386048
16/08/2021 64.50p 67.80p 64.00p 67.00p 98241
13/08/2021 66.00p 66.00p 64.00p 64.50p 293075
12/08/2021 65.50p 67.90p 65.00p 66.00p 232788
11/08/2021 66.00p 66.50p 65.00p 65.50p 183411
10/08/2021 67.00p 69.22p 65.00p 66.00p 784576
09/08/2021 64.50p 68.00p 62.00p 66.50p 633461
06/08/2021 63.00p 64.80p 60.60p 64.50p 332518
05/08/2021 65.50p 66.70p 63.00p 63.00p 138946
04/08/2021 64.50p 67.96p 63.00p 65.00p 679569
03/08/2021 63.50p 65.96p 62.76p 64.50p 284436
02/08/2021 65.00p 66.00p 62.15p 63.50p 265024
30/07/2021 62.50p 65.70p 61.86p 65.50p 267210
29/07/2021 63.00p 65.46p 61.70p 62.50p 288339
28/07/2021 61.00p 63.90p 60.00p 60.00p 131549
27/07/2021 62.20p 62.20p 60.00p 61.00p 137210
26/07/2021 62.00p 64.00p 61.00p 62.20p 202006
23/07/2021 58.50p 62.90p 57.00p 62.00p 741158
22/07/2021 61.50p 61.64p 57.00p 58.40p 673395
21/07/2021 62.00p 65.00p 61.00p 61.50p 794702
20/07/2021 57.00p 63.99p 57.00p 62.00p 1240634
19/07/2021 58.50p 58.50p 53.00p 57.00p 2060803
16/07/2021 59.50p 59.55p 56.40p 59.00p 465573
15/07/2021 60.50p 61.32p 59.10p 59.50p 251333
14/07/2021 60.50p 61.90p 57.35p 60.50p 1056595
13/07/2021 60.50p 63.00p 60.25p 60.50p 352702
12/07/2021 62.00p 62.15p 60.05p 60.50p 232219
09/07/2021 60.50p 63.00p 60.00p 62.00p 239886
08/07/2021 60.70p 63.99p 59.25p 60.50p 457140
07/07/2021 63.50p 63.50p 58.25p 60.70p 1837749
06/07/2021 63.50p 65.00p 63.00p 63.50p 47809
05/07/2021 65.50p 66.00p 63.00p 63.50p 188656
02/07/2021 63.50p 67.25p 60.60p 65.50p 962298
01/07/2021 63.50p 65.00p 63.03p 63.50p 190234
30/06/2021 61.50p 66.62p 61.00p 63.50p 633498
29/06/2021 66.50p 66.58p 61.10p 63.00p 679323
28/06/2021 65.50p 68.00p 65.00p 66.00p 174435
25/06/2021 64.00p 66.96p 63.50p 65.50p 902589
24/06/2021 62.50p 64.70p 61.00p 64.00p 391467
23/06/2021 61.50p 63.80p 61.50p 62.50p 250155
22/06/2021 64.00p 64.00p 61.00p 61.50p 518741
21/06/2021 64.50p 67.00p 63.10p 64.00p 306357
18/06/2021 66.00p 68.99p 61.50p 65.00p 1012495
17/06/2021 62.50p 68.96p 60.60p 66.00p 1830102
16/06/2021 64.00p 64.00p 62.02p 62.50p 315129
15/06/2021 65.50p 66.00p 63.11p 66.00p 361045
14/06/2021 69.00p 69.67p 64.50p 67.00p 303090
11/06/2021 67.00p 70.00p 65.10p 68.20p 644197
10/06/2021 67.00p 67.50p 66.25p 67.00p 73030
09/06/2021 66.00p 69.00p 65.90p 68.00p 718397
08/06/2021 62.50p 67.00p 61.04p 66.00p 930095
07/06/2021 62.50p 63.00p 57.27p 62.50p 1518001
04/06/2021 66.00p 66.00p 62.00p 62.40p 609746
03/06/2021 69.50p 70.00p 64.00p 66.00p 746177
02/06/2021 69.50p 70.55p 68.75p 69.50p 186291
01/06/2021 68.00p 71.00p 65.45p 69.00p 818345
31/05/2021 63.50p 69.00p 58.90p 68.00p 2795633
28/05/2021 63.50p 69.00p 58.90p 68.00p 2795633
27/05/2021 71.00p 72.00p 63.00p 63.50p 1960086
26/05/2021 87.00p 88.00p 68.05p 71.00p 3317383
25/05/2021 74.50p 77.00p 70.50p 75.50p 1247644
24/05/2021 71.00p 76.50p 70.00p 74.60p 2142114
21/05/2021 67.00p 74.00p 67.00p 71.00p 1414916
20/05/2021 65.00p 67.50p 63.00p 66.50p 321497
19/05/2021 68.00p 69.00p 63.00p 65.00p 746942
18/05/2021 63.00p 70.00p 62.10p 68.50p 1242731
17/05/2021 61.00p 63.50p 59.00p 63.00p 203374
14/05/2021 59.50p 64.00p 59.10p 61.60p 539862
13/05/2021 64.00p 64.00p 56.00p 59.00p 3729023
12/05/2021 64.00p 64.75p 63.00p 64.00p 123763
11/05/2021 66.00p 68.00p 63.00p 64.00p 554865
10/05/2021 62.00p 66.40p 61.00p 65.00p 379718
07/05/2021 64.00p 65.00p 60.82p 62.00p 407997
06/05/2021 64.00p 66.00p 63.18p 64.40p 244725
05/05/2021 64.30p 65.46p 62.00p 64.00p 373234
04/05/2021 65.00p 67.00p 64.00p 64.30p 319379
03/05/2021 63.50p 68.54p 63.10p 65.00p 718116
30/04/2021 63.50p 68.54p 63.10p 65.00p 718116
29/04/2021 63.50p 65.00p 62.00p 63.50p 587824
28/04/2021 65.50p 67.00p 62.25p 64.00p 784130
27/04/2021 68.50p 70.00p 65.00p 67.00p 909182
26/04/2021 64.50p 70.00p 63.55p 68.00p 394072
23/04/2021 67.00p 69.00p 63.00p 64.50p 491292
22/04/2021 63.60p 69.00p 63.60p 68.00p 1018895
21/04/2021 58.50p 64.17p 58.00p 63.60p 594913
20/04/2021 64.50p 65.00p 58.00p 58.50p 1936651
19/04/2021 69.00p 69.90p 64.13p 64.50p 643648
16/04/2021 68.50p 72.00p 67.00p 69.00p 742016
15/04/2021 65.00p 70.96p 64.00p 68.50p 519847
14/04/2021 63.00p 69.00p 62.00p 65.00p 1204439
13/04/2021 67.50p 69.00p 61.01p 63.00p 2544166
12/04/2021 60.50p 73.00p 60.00p 67.60p 2943556
09/04/2021 57.50p 61.00p 57.00p 60.50p 701497
08/04/2021 55.50p 59.40p 55.00p 59.00p 897118
07/04/2021 53.00p 56.00p 51.00p 55.00p 1127555
06/04/2021 46.00p 54.00p 46.00p 53.00p 988153
05/04/2021 48.00p 49.00p 45.52p 46.00p 438142
02/04/2021 48.00p 49.00p 45.52p 46.00p 438142
01/04/2021 48.00p 49.00p 45.52p 46.00p 438142
31/03/2021 48.00p 49.00p 46.00p 47.50p 397268
30/03/2021 47.00p 49.00p 46.00p 48.00p 247140
29/03/2021 48.50p 51.00p 46.00p 47.00p 381489
26/03/2021 49.00p 51.00p 47.50p 48.50p 350544
25/03/2021 48.50p 50.00p 45.50p 49.00p 678046
24/03/2021 52.50p 53.00p 47.50p 48.50p 995372
23/03/2021 54.50p 57.00p 52.00p 55.00p 484093
22/03/2021 52.00p 57.70p 51.30p 55.00p 958019
19/03/2021 46.75p 52.90p 46.00p 52.00p 1127493
18/03/2021 45.75p 47.72p 43.50p 46.75p 912619
17/03/2021 47.50p 49.50p 45.00p 46.50p 1151318
16/03/2021 51.20p 53.40p 47.00p 49.50p 1893228
15/03/2021 50.50p 55.00p 47.20p 51.20p 1660687
12/03/2021 42.25p 54.00p 42.02p 48.50p 3440005
11/03/2021 42.00p 42.83p 40.00p 42.25p 761063
10/03/2021 37.25p 43.75p 36.00p 42.10p 943660
09/03/2021 37.25p 39.00p 36.03p 37.25p 700167
08/03/2021 38.75p 40.00p 36.33p 37.25p 742193
05/03/2021 40.25p 40.50p 38.50p 38.75p 372954
04/03/2021 41.25p 41.50p 39.00p 40.25p 951828
03/03/2021 38.25p 41.85p 38.00p 41.25p 679152
02/03/2021 38.25p 38.63p 38.00p 38.25p 1083212
01/03/2021 39.10p 39.30p 37.50p 38.25p 1036033
26/02/2021 42.25p 42.25p 38.00p 39.10p 571887
25/02/2021 40.25p 44.50p 40.25p 42.25p 1464999
24/02/2021 39.50p 40.50p 37.00p 40.25p 421100
23/02/2021 41.50p 43.00p 39.52p 39.50p 351021
22/02/2021 40.25p 44.00p 39.00p 42.50p 960608
19/02/2021 37.25p 41.00p 36.00p 39.50p 976190
18/02/2021 37.75p 39.00p 36.50p 37.25p 491436
17/02/2021 41.00p 41.50p 36.50p 38.00p 1103395
16/02/2021 41.50p 42.00p 40.00p 40.00p 397159
15/02/2021 41.00p 42.00p 41.00p 41.50p 408065
12/02/2021 39.00p 41.65p 37.00p 41.00p 430900
11/02/2021 39.25p 39.50p 37.00p 38.00p 131065
10/02/2021 40.00p 41.00p 38.99p 39.00p 251425
09/02/2021 39.90p 41.00p 39.00p 40.00p 233180
08/02/2021 40.00p 41.98p 39.00p 40.80p 714660
05/02/2021 35.00p 42.00p 35.00p 40.00p 2152167
04/02/2021 37.50p 38.00p 34.50p 35.00p 986721
03/02/2021 37.25p 39.20p 36.00p 37.50p 586707
02/02/2021 38.50p 40.50p 36.07p 37.25p 1136402
01/02/2021 43.00p 43.00p 38.00p 38.50p 679759
29/01/2021 42.50p 43.00p 39.50p 39.50p 974502
28/01/2021 41.25p 44.00p 41.00p 42.50p 1357050
27/01/2021 39.50p 42.00p 36.50p 41.00p 1436605
26/01/2021 38.25p 41.50p 35.10p 39.50p 1344334
25/01/2021 37.50p 43.00p 37.00p 40.50p 2988281
22/01/2021 30.50p 38.00p 30.00p 37.00p 1808692
21/01/2021 29.25p 31.00p 28.50p 30.50p 515398
20/01/2021 30.75p 31.50p 29.00p 29.50p 417307

*Close Price adjusted for both dividends and splits