SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits