SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/01/2021 29.60p 31.50p 29.60p 30.50p 2696342
18/01/2021 29.25p 31.50p 29.00p 29.60p 1268477
15/01/2021 29.75p 31.50p 28.20p 29.00p 1095056
14/01/2021 31.50p 31.85p 27.50p 29.00p 3037671
13/01/2021 32.50p 35.50p 30.00p 31.50p 1547723
12/01/2021 31.25p 33.00p 27.00p 32.00p 2152451
11/01/2021 33.75p 36.50p 25.35p 30.50p 4955629
08/01/2021 27.90p 34.00p 27.00p 33.75p 2789725
07/01/2021 22.25p 30.00p 22.01p 27.90p 4265701
06/01/2021 22.25p 22.35p 21.50p 21.50p 312148
05/01/2021 23.50p 24.00p 21.50p 22.00p 646799
04/01/2021 22.50p 26.00p 22.50p 24.00p 2651142
31/12/2020 21.50p 23.65p 21.00p 23.50p 1164370
30/12/2020 17.75p 22.50p 17.75p 22.40p 1916400
29/12/2020 15.50p 18.40p 15.50p 17.75p 1637782
24/12/2020 15.13p 15.95p 15.13p 15.50p 338982
23/12/2020 15.00p 15.38p 14.25p 15.25p 320679
22/12/2020 15.25p 15.49p 14.51p 15.00p 635784
21/12/2020 15.63p 15.63p 15.00p 15.25p 330447
18/12/2020 15.80p 15.80p 15.51p 15.63p 120940
17/12/2020 15.88p 15.95p 15.78p 15.80p 217531
16/12/2020 15.63p 15.88p 15.59p 15.88p 250889
15/12/2020 15.75p 15.90p 15.45p 15.63p 294771
14/12/2020 16.13p 16.13p 15.16p 15.75p 220322
11/12/2020 16.00p 16.22p 15.76p 16.13p 65497
10/12/2020 16.25p 16.25p 15.95p 16.00p 80406
09/12/2020 16.25p 16.32p 16.00p 16.25p 108585
08/12/2020 15.75p 16.37p 15.75p 16.25p 287974
07/12/2020 16.25p 16.25p 15.05p 15.75p 385433
04/12/2020 17.00p 17.24p 16.00p 16.00p 933502
03/12/2020 16.88p 17.30p 16.52p 17.00p 336643
02/12/2020 16.63p 17.29p 16.33p 16.88p 274064
01/12/2020 17.00p 17.17p 16.55p 16.63p 236061
30/11/2020 16.37p 17.40p 16.37p 17.00p 257369
27/11/2020 16.37p 16.60p 16.02p 16.37p 114203
26/11/2020 16.37p 16.70p 16.09p 16.37p 225515
25/11/2020 16.37p 16.37p 16.09p 16.37p 133675
24/11/2020 17.00p 17.00p 16.05p 16.37p 236788
23/11/2020 16.75p 17.14p 16.51p 17.00p 250059
20/11/2020 16.63p 16.89p 16.30p 16.75p 320084
19/11/2020 15.88p 16.81p 15.88p 16.63p 209821
18/11/2020 15.13p 16.77p 15.13p 16.00p 1078747
17/11/2020 15.00p 15.25p 14.75p 15.13p 194531
16/11/2020 14.75p 15.20p 14.28p 15.00p 264930
13/11/2020 14.75p 14.90p 14.10p 14.75p 479490
12/11/2020 15.25p 15.25p 14.75p 14.75p 95598
10/11/2020 15.13p 15.50p 14.06p 15.25p 318829
09/11/2020 15.25p 15.25p 14.10p 15.13p 185135
06/11/2020 15.50p 15.50p 15.05p 15.25p 164886
05/11/2020 15.50p 15.50p 15.02p 15.50p 98873
04/11/2020 15.50p 15.55p 15.02p 15.50p 47272
03/11/2020 15.75p 15.75p 15.00p 15.50p 112100
02/11/2020 15.75p 16.00p 15.50p 15.75p 719297
30/10/2020 16.00p 16.20p 15.61p 15.75p 629881
29/10/2020 15.75p 16.00p 15.55p 15.75p 272003
28/10/2020 16.25p 16.37p 15.59p 15.75p 254943
27/10/2020 16.75p 16.75p 16.25p 16.25p 150648
26/10/2020 17.00p 17.00p 16.52p 16.75p 43147
23/10/2020 17.00p 17.38p 16.25p 17.00p 295745
22/10/2020 16.88p 17.40p 16.85p 17.00p 265687
21/10/2020 17.00p 17.40p 16.55p 16.88p 206781
20/10/2020 17.00p 17.34p 16.55p 17.00p 194819
19/10/2020 16.63p 17.65p 16.41p 17.00p 538384
16/10/2020 16.88p 17.36p 16.00p 16.63p 707430
15/10/2020 17.25p 17.25p 16.51p 16.88p 336982
14/10/2020 17.00p 17.80p 16.50p 17.35p 1682504
13/10/2020 18.50p 18.65p 17.00p 18.00p 854891
12/10/2020 19.00p 19.00p 18.10p 18.50p 214210
09/10/2020 19.50p 19.78p 19.00p 19.00p 310695
08/10/2020 18.50p 19.90p 18.15p 19.50p 343752
07/10/2020 18.50p 18.81p 18.10p 18.50p 260649
06/10/2020 18.25p 19.00p 18.00p 18.50p 385175
05/10/2020 19.25p 19.25p 18.00p 18.25p 251737
02/10/2020 19.75p 19.75p 19.00p 19.25p 195527
01/10/2020 19.75p 19.95p 19.60p 19.75p 108869
30/09/2020 20.25p 20.25p 18.65p 19.75p 789955
29/09/2020 18.50p 20.38p 18.13p 20.00p 647445
28/09/2020 17.00p 18.97p 16.60p 18.50p 1072776
25/09/2020 16.63p 16.85p 16.36p 16.50p 198094
24/09/2020 17.25p 17.33p 16.17p 16.63p 692803
23/09/2020 18.00p 18.00p 16.65p 17.25p 851246
22/09/2020 18.50p 18.50p 18.00p 18.00p 159500
21/09/2020 19.50p 19.65p 18.00p 18.50p 200320
18/09/2020 18.25p 19.90p 18.15p 19.50p 864786
17/09/2020 18.25p 18.50p 18.00p 18.25p 254045
16/09/2020 18.50p 18.80p 18.00p 18.25p 269656
15/09/2020 18.75p 18.81p 18.49p 18.50p 428846
14/09/2020 18.75p 18.88p 18.55p 18.75p 244100
11/09/2020 18.75p 18.80p 18.50p 18.75p 119696
10/09/2020 19.25p 19.35p 18.00p 18.75p 415427
09/09/2020 20.00p 20.20p 19.00p 19.25p 284021
08/09/2020 20.00p 20.48p 19.66p 20.00p 210913
07/09/2020 20.75p 20.75p 19.15p 20.00p 381691
04/09/2020 21.50p 21.50p 20.65p 20.75p 154903
03/09/2020 22.25p 22.30p 21.00p 21.50p 303182
02/09/2020 21.75p 22.50p 21.75p 22.25p 218697
01/09/2020 22.25p 22.25p 21.00p 21.75p 314594
28/08/2020 22.25p 22.48p 22.01p 22.25p 522008
27/08/2020 22.70p 23.00p 22.00p 22.25p 173767
26/08/2020 22.75p 22.88p 22.51p 22.70p 264865
25/08/2020 23.00p 23.00p 22.50p 22.75p 169158
24/08/2020 25.00p 25.00p 22.50p 23.00p 278384
21/08/2020 24.50p 26.00p 24.50p 25.00p 210391
20/08/2020 24.50p 25.00p 24.16p 24.50p 189985
19/08/2020 25.25p 25.35p 23.75p 24.50p 217084
18/08/2020 25.50p 25.50p 25.00p 25.25p 217097
17/08/2020 26.50p 26.67p 25.02p 25.50p 267527
14/08/2020 25.90p 27.94p 25.55p 26.50p 368843
13/08/2020 25.90p 26.80p 25.00p 25.90p 79080
12/08/2020 26.75p 26.98p 25.14p 25.90p 372708
11/08/2020 24.75p 27.00p 24.70p 26.50p 818104
10/08/2020 25.00p 25.15p 24.55p 24.75p 287059
07/08/2020 24.75p 25.35p 24.50p 25.00p 325211
06/08/2020 23.00p 25.40p 23.00p 24.75p 657144
05/08/2020 24.40p 24.40p 23.00p 23.00p 453394
04/08/2020 25.25p 25.70p 24.02p 24.40p 506947
03/08/2020 24.50p 26.35p 24.50p 25.25p 1270139
31/07/2020 23.75p 25.70p 22.10p 24.50p 1391605
30/07/2020 19.50p 22.85p 19.21p 22.50p 758559
29/07/2020 19.75p 19.90p 19.20p 19.50p 178598
28/07/2020 19.75p 20.22p 18.70p 19.75p 1312475
27/07/2020 19.75p 20.30p 19.61p 19.75p 2497368
24/07/2020 18.25p 20.25p 18.20p 19.75p 1042138
23/07/2020 18.25p 18.30p 18.00p 18.25p 172317
22/07/2020 18.38p 18.50p 18.00p 18.25p 166015
21/07/2020 18.75p 18.85p 18.10p 18.38p 207406
20/07/2020 18.88p 19.23p 18.50p 18.75p 537578
17/07/2020 19.13p 19.15p 18.60p 18.88p 39224
16/07/2020 19.75p 19.84p 19.05p 19.13p 384479
15/07/2020 19.37p 20.20p 19.31p 19.75p 725398
14/07/2020 19.75p 19.75p 19.00p 19.37p 250802
13/07/2020 18.75p 21.00p 18.75p 19.75p 1177944
10/07/2020 17.38p 19.00p 17.10p 18.75p 729568
09/07/2020 17.50p 18.00p 17.00p 17.38p 429450
08/07/2020 17.38p 18.00p 17.21p 17.50p 258288
07/07/2020 16.88p 18.00p 16.88p 17.38p 503863
06/07/2020 16.75p 17.10p 16.30p 16.88p 242366
03/07/2020 16.88p 17.10p 16.58p 16.75p 167755
02/07/2020 16.25p 17.25p 16.08p 16.88p 576667
01/07/2020 17.13p 17.46p 16.01p 16.13p 491704
30/06/2020 17.00p 17.35p 16.86p 17.13p 101916
29/06/2020 17.00p 17.45p 16.65p 17.00p 170255
26/06/2020 16.50p 17.40p 16.16p 17.00p 478905
25/06/2020 16.75p 17.00p 16.10p 16.50p 165698
24/06/2020 17.25p 17.85p 16.50p 16.75p 474555
23/06/2020 16.75p 17.40p 16.63p 17.25p 372879
22/06/2020 18.00p 18.00p 16.50p 16.75p 448741
19/06/2020 18.25p 18.90p 17.60p 18.00p 351110
18/06/2020 18.25p 18.50p 17.60p 18.25p 687863
17/06/2020 18.00p 18.98p 18.00p 18.25p 1121213
16/06/2020 17.00p 18.15p 16.85p 18.00p 705193
15/06/2020 15.00p 17.22p 15.00p 17.00p 998673
12/06/2020 15.50p 15.50p 14.50p 15.00p 374912
11/06/2020 13.88p 16.40p 13.88p 15.50p 1401387
10/06/2020 14.13p 14.14p 13.53p 13.88p 472793
09/06/2020 14.62p 14.63p 14.01p 14.13p 352154
08/06/2020 15.13p 15.18p 14.50p 14.62p 140781
05/06/2020 15.00p 15.38p 15.00p 15.13p 521141
04/06/2020 14.75p 15.08p 14.65p 15.00p 369672
03/06/2020 14.13p 15.38p 14.13p 14.75p 2161114
02/06/2020 14.50p 14.70p 14.13p 14.13p 722008
01/06/2020 14.13p 14.75p 14.13p 14.50p 1454748
29/05/2020 17.25p 17.25p 13.00p 14.13p 6428009
28/05/2020 17.00p 17.40p 17.00p 17.25p 244944
27/05/2020 17.38p 17.43p 16.55p 17.00p 308057
26/05/2020 16.75p 17.75p 16.75p 17.38p 390222
25/05/2020 17.00p 17.29p 16.68p 16.75p 423279
22/05/2020 17.00p 17.29p 16.68p 16.75p 423279
21/05/2020 17.75p 18.00p 16.75p 17.00p 634654
20/05/2020 17.87p 18.25p 17.75p 17.75p 358271
19/05/2020 17.75p 18.25p 17.70p 17.87p 2337330
18/05/2020 17.75p 19.00p 17.62p 17.75p 1160606
15/05/2020 17.75p 18.00p 17.62p 17.75p 1053707
14/05/2020 17.75p 18.25p 17.52p 17.75p 592903
13/05/2020 17.50p 17.95p 16.75p 17.75p 249738
12/05/2020 17.87p 18.25p 17.50p 17.50p 661329
11/05/2020 16.75p 18.47p 16.51p 17.87p 1112153
08/05/2020 17.25p 17.25p 16.51p 16.75p 190972
07/05/2020 17.25p 17.25p 16.51p 16.75p 190972
06/05/2020 16.75p 18.40p 16.70p 17.25p 558982
05/05/2020 16.75p 16.98p 16.55p 16.75p 87097
04/05/2020 17.00p 17.40p 16.51p 16.75p 341106
01/05/2020 18.00p 18.25p 16.50p 16.75p 439720
30/04/2020 16.75p 18.40p 16.50p 18.25p 854363
29/04/2020 18.25p 18.25p 15.00p 16.75p 751940
28/04/2020 19.50p 20.50p 16.25p 17.75p 2411736
27/04/2020 15.25p 19.00p 15.25p 18.90p 1298150
24/04/2020 13.25p 15.35p 13.15p 15.25p 1171988
23/04/2020 11.65p 13.65p 11.65p 13.25p 1111169
22/04/2020 10.13p 11.97p 10.13p 11.65p 816978
21/04/2020 10.88p 10.94p 10.13p 10.13p 822828
20/04/2020 8.50p 11.30p 8.50p 10.88p 1822409
17/04/2020 8.50p 8.70p 8.15p 8.50p 563237
16/04/2020 8.50p 8.75p 8.10p 8.50p 357088
15/04/2020 9.25p 9.43p 8.05p 8.50p 645375
14/04/2020 7.50p 9.50p 7.50p 9.25p 855962
13/04/2020 7.00p 8.00p 7.00p 7.50p 333399
10/04/2020 7.00p 8.00p 7.00p 7.50p 333399
09/04/2020 7.00p 8.00p 7.00p 7.50p 333399
08/04/2020 7.50p 7.60p 6.89p 7.00p 331494

*Close Price adjusted for both dividends and splits