SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits