SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/04/2020 7.25p 8.00p 6.65p 7.50p 663567
06/04/2020 6.25p 7.90p 6.21p 7.25p 1400785
03/04/2020 6.25p 6.37p 5.92p 6.25p 695974
02/04/2020 6.60p 6.70p 6.00p 6.25p 860655
01/04/2020 6.75p 6.98p 6.50p 6.60p 2015959
31/03/2020 6.25p 7.50p 6.25p 6.75p 2098476
30/03/2020 5.75p 7.00p 5.65p 6.25p 1875910
27/03/2020 5.75p 6.00p 5.00p 5.75p 6841419
26/03/2020 6.25p 6.25p 5.60p 5.75p 366147
25/03/2020 6.25p 6.33p 5.60p 6.25p 390746
24/03/2020 6.25p 6.50p 6.00p 6.25p 371142
23/03/2020 7.00p 7.00p 6.20p 6.25p 302561
20/03/2020 5.75p 7.35p 5.75p 7.00p 899604
19/03/2020 6.00p 6.95p 5.13p 5.75p 491778
18/03/2020 6.00p 6.00p 5.55p 6.00p 8114
17/03/2020 7.25p 7.25p 5.51p 6.50p 538921
16/03/2020 8.25p 8.25p 6.70p 7.25p 250706
13/03/2020 8.25p 8.40p 8.10p 8.25p 130074
12/03/2020 8.50p 8.88p 8.05p 8.25p 212400
11/03/2020 8.50p 8.71p 8.50p 8.50p 53985
10/03/2020 8.50p 8.50p 8.12p 8.50p 66000
09/03/2020 9.00p 9.00p 8.11p 8.50p 272713
06/03/2020 9.00p 9.00p 8.50p 9.00p 43607
05/03/2020 9.25p 9.25p 9.00p 9.00p 48320
04/03/2020 9.50p 9.50p 9.00p 9.25p 266856
03/03/2020 9.50p 9.78p 9.50p 9.50p 89744
02/03/2020 8.75p 9.80p 8.75p 9.50p 411959
28/02/2020 10.10p 10.10p 8.50p 8.75p 472674
27/02/2020 11.25p 11.25p 9.80p 10.15p 337956
26/02/2020 11.50p 11.50p 10.73p 11.25p 277469
25/02/2020 11.00p 12.00p 11.00p 11.50p 614692
24/02/2020 11.00p 11.45p 10.55p 11.00p 66322
21/02/2020 10.50p 11.30p 10.50p 11.00p 145678
20/02/2020 11.50p 11.80p 10.30p 10.50p 616465
19/02/2020 12.50p 12.60p 11.13p 11.50p 476261
18/02/2020 12.50p 12.53p 12.50p 12.50p 19066
17/02/2020 12.25p 12.78p 12.00p 12.50p 291072
14/02/2020 12.25p 12.48p 11.74p 12.25p 147172
13/02/2020 12.25p 12.50p 12.10p 12.25p 14758
12/02/2020 11.88p 12.50p 11.88p 12.25p 195000
11/02/2020 11.88p 12.10p 11.67p 11.88p 143478
10/02/2020 12.25p 12.25p 11.61p 11.88p 97053
07/02/2020 12.25p 12.25p 12.00p 12.25p 80778
06/02/2020 12.75p 12.90p 12.06p 12.25p 99490
05/02/2020 12.25p 12.98p 12.06p 12.75p 221766
04/02/2020 12.13p 12.27p 12.12p 12.25p 120688
03/02/2020 12.25p 12.25p 11.30p 12.13p 769662
31/01/2020 12.75p 13.00p 12.03p 12.25p 331059
30/01/2020 12.25p 13.00p 12.25p 12.75p 266641
29/01/2020 12.50p 12.65p 12.15p 12.25p 308590
28/01/2020 12.50p 12.75p 12.45p 12.50p 4529
27/01/2020 13.50p 13.50p 12.50p 12.50p 108750
24/01/2020 13.75p 13.95p 13.11p 13.50p 374262
23/01/2020 13.00p 14.00p 13.00p 13.75p 255123
22/01/2020 13.00p 13.30p 12.89p 13.00p 98606
21/01/2020 12.25p 13.30p 12.11p 13.25p 393838
20/01/2020 12.50p 12.50p 11.50p 12.25p 1100362
17/01/2020 13.25p 13.25p 12.10p 12.50p 387683
16/01/2020 13.25p 13.40p 13.00p 13.25p 104778
15/01/2020 13.25p 13.40p 13.00p 13.25p 79479
14/01/2020 13.50p 13.85p 13.00p 13.25p 181441
13/01/2020 14.00p 14.00p 13.05p 13.50p 156694
10/01/2020 14.00p 14.08p 13.64p 14.00p 54859
09/01/2020 14.00p 14.10p 13.64p 14.00p 15978
08/01/2020 14.00p 14.10p 13.88p 14.00p 58289
07/01/2020 15.00p 15.00p 14.00p 14.00p 13722
06/01/2020 15.00p 15.30p 15.00p 15.00p 196
03/01/2020 14.50p 15.70p 14.10p 15.00p 337796
02/01/2020 14.50p 14.60p 14.05p 14.50p 126112
01/01/2020 14.50p 14.67p 14.05p 14.50p 47142
31/12/2019 14.50p 14.67p 14.05p 14.50p 47142
30/12/2019 14.50p 14.75p 14.00p 14.50p 47008
27/12/2019 14.75p 15.50p 14.17p 14.50p 204160
26/12/2019 14.25p 15.00p 14.25p 14.75p 60426
25/12/2019 14.25p 15.00p 14.25p 14.75p 60426
24/12/2019 14.25p 15.00p 14.25p 14.75p 60426
23/12/2019 14.00p 14.50p 13.25p 14.25p 445286
20/12/2019 12.75p 14.25p 12.75p 14.00p 393617
19/12/2019 13.75p 13.75p 12.50p 12.75p 717519
18/12/2019 13.75p 13.88p 13.50p 13.75p 6634
17/12/2019 14.25p 14.25p 13.50p 13.75p 108342
16/12/2019 14.25p 14.25p 13.74p 14.25p 87613
13/12/2019 14.25p 14.49p 13.65p 14.25p 221675
12/12/2019 14.00p 14.41p 13.50p 14.25p 64106
11/12/2019 13.50p 14.40p 13.50p 14.00p 47253
10/12/2019 14.25p 14.25p 13.20p 13.50p 125942
09/12/2019 14.50p 14.50p 13.50p 14.25p 45352
06/12/2019 14.50p 14.65p 14.00p 14.50p 21803
05/12/2019 14.50p 14.70p 14.00p 14.50p 45316
04/12/2019 14.50p 14.88p 14.50p 14.50p 6070
03/12/2019 14.50p 14.88p 14.00p 14.50p 58985
02/12/2019 15.50p 15.50p 14.15p 14.50p 384159
29/11/2019 15.00p 15.60p 15.00p 15.50p 121775
28/11/2019 15.50p 15.65p 15.00p 15.00p 148183
27/11/2019 16.50p 16.50p 15.00p 15.50p 308288
26/11/2019 17.50p 17.50p 16.00p 16.50p 149694
25/11/2019 18.00p 18.35p 17.15p 17.50p 293970
22/11/2019 17.00p 18.50p 16.37p 18.00p 509557
21/11/2019 16.25p 17.50p 16.25p 17.00p 847597
20/11/2019 18.25p 19.00p 16.10p 16.25p 1263826
19/11/2019 16.75p 16.90p 16.53p 16.75p 15951
18/11/2019 17.50p 17.50p 16.50p 16.75p 127771
15/11/2019 17.50p 17.77p 17.05p 17.50p 83736
14/11/2019 18.00p 18.00p 17.20p 17.50p 107500
13/11/2019 17.50p 18.16p 17.02p 18.00p 156000
12/11/2019 18.50p 18.50p 17.02p 17.50p 156040
11/11/2019 18.50p 18.60p 18.00p 18.50p 86826
08/11/2019 18.50p 18.70p 18.00p 18.50p 43575
07/11/2019 18.50p 18.70p 18.00p 18.50p 15060
06/11/2019 18.50p 18.84p 18.16p 18.50p 122507
05/11/2019 19.13p 19.20p 18.05p 18.50p 142606
04/11/2019 19.50p 19.70p 19.00p 19.25p 205067
01/11/2019 19.50p 19.80p 19.09p 19.50p 83262
31/10/2019 18.63p 19.90p 18.60p 19.50p 1793767
30/10/2019 17.75p 19.50p 16.50p 18.63p 2063148
29/10/2019 17.50p 18.00p 16.50p 17.75p 552378
28/10/2019 17.00p 17.90p 16.53p 17.50p 286615
25/10/2019 16.50p 17.50p 16.00p 17.00p 196650
24/10/2019 16.50p 16.99p 16.50p 16.50p 80
23/10/2019 17.50p 17.99p 16.50p 16.50p 197221
22/10/2019 18.00p 18.00p 17.50p 17.50p 48036
21/10/2019 18.50p 19.00p 17.52p 18.00p 55572
18/10/2019 17.00p 18.99p 16.55p 18.50p 651141
17/10/2019 17.00p 17.35p 15.50p 17.00p 2134433
16/10/2019 17.25p 17.80p 16.80p 17.00p 308268
15/10/2019 17.00p 17.90p 16.50p 17.50p 340713
14/10/2019 15.50p 17.50p 15.50p 17.00p 404269
11/10/2019 15.00p 16.00p 14.80p 15.50p 91690
10/10/2019 15.75p 16.00p 14.50p 15.00p 382186
09/10/2019 15.00p 16.00p 15.00p 15.75p 134062
08/10/2019 15.75p 16.00p 14.32p 15.00p 155018
07/10/2019 16.00p 16.00p 15.50p 15.75p 75632
04/10/2019 16.25p 16.40p 15.61p 16.00p 238188
03/10/2019 16.25p 17.00p 16.00p 16.25p 114354
02/10/2019 15.88p 17.50p 15.88p 16.25p 398131
01/10/2019 15.63p 16.45p 15.60p 15.88p 53988
30/09/2019 18.00p 18.00p 15.63p 15.63p 348697
27/09/2019 17.25p 19.00p 17.10p 17.75p 542205
26/09/2019 16.00p 17.90p 15.60p 17.25p 705521
25/09/2019 16.50p 16.50p 15.60p 16.00p 105034
24/09/2019 15.00p 17.00p 15.00p 16.75p 436330
23/09/2019 14.25p 15.00p 14.05p 14.75p 461784
20/09/2019 14.50p 14.50p 13.74p 14.25p 49635
19/09/2019 14.75p 14.88p 14.30p 14.50p 203218
18/09/2019 14.75p 14.75p 14.51p 14.75p 35000
17/09/2019 14.50p 14.95p 14.50p 14.75p 272188
16/09/2019 14.50p 14.75p 14.10p 14.50p 4365
13/09/2019 14.50p 14.85p 14.10p 14.50p 23307
12/09/2019 14.00p 15.00p 13.60p 14.50p 421314
11/09/2019 14.00p 14.15p 13.56p 14.00p 41228
10/09/2019 14.00p 14.15p 13.60p 14.00p 36016
09/09/2019 14.00p 14.23p 13.51p 14.00p 100605
06/09/2019 14.00p 14.33p 13.80p 14.00p 32260
05/09/2019 14.00p 14.35p 14.00p 14.00p 4815
04/09/2019 13.75p 14.40p 13.75p 14.00p 139525
03/09/2019 13.75p 14.00p 13.71p 13.75p 22413
02/09/2019 15.00p 15.39p 13.60p 13.75p 155024
30/08/2019 13.25p 15.00p 12.60p 15.00p 705672
29/08/2019 14.00p 14.10p 13.00p 13.25p 273150
28/08/2019 15.88p 15.99p 12.00p 14.00p 1093799
27/08/2019 15.88p 16.00p 15.75p 15.88p 24276
23/08/2019 15.88p 16.00p 15.84p 15.88p 29000
22/08/2019 15.88p 15.88p 15.75p 15.88p 11554
21/08/2019 15.88p 15.88p 15.75p 15.88p 85093
20/08/2019 16.13p 16.25p 15.75p 15.88p 108905
19/08/2019 16.00p 16.28p 15.75p 16.13p 195087
16/08/2019 16.25p 16.25p 16.00p 16.00p 15806
15/08/2019 17.00p 17.00p 15.52p 16.25p 107131
14/08/2019 17.25p 17.25p 17.00p 17.00p 15981
13/08/2019 17.25p 17.34p 17.00p 17.25p 91730
12/08/2019 17.25p 17.49p 17.12p 17.25p 13471
09/08/2019 17.25p 17.48p 17.10p 17.25p 27596
08/08/2019 17.25p 17.33p 17.16p 17.25p 37261
07/08/2019 17.00p 17.70p 17.00p 17.25p 189463
06/08/2019 16.75p 17.33p 16.00p 17.00p 499110
05/08/2019 18.25p 18.25p 16.50p 16.75p 371229
02/08/2019 18.25p 18.50p 18.00p 18.25p 92359
01/08/2019 18.50p 18.55p 18.00p 18.25p 68854
31/07/2019 18.50p 18.60p 18.02p 18.50p 47945
30/07/2019 18.50p 18.77p 18.25p 18.50p 119420
29/07/2019 18.50p 18.85p 18.22p 18.50p 39772
26/07/2019 18.25p 18.85p 18.20p 18.50p 97690
25/07/2019 18.50p 18.50p 18.10p 18.25p 68458
24/07/2019 18.50p 18.70p 18.50p 18.50p 10000
23/07/2019 18.50p 19.00p 18.10p 18.50p 29327
22/07/2019 18.50p 18.98p 18.05p 18.50p 210716
19/07/2019 20.00p 20.05p 18.38p 18.50p 194685
18/07/2019 20.00p 20.10p 19.60p 20.00p 118895
17/07/2019 20.00p 20.00p 19.85p 20.00p 5000
16/07/2019 19.50p 20.25p 19.30p 20.00p 55686
15/07/2019 20.50p 21.00p 19.20p 19.50p 248246
12/07/2019 20.50p 21.00p 20.30p 20.50p 32895
11/07/2019 21.50p 21.50p 20.50p 20.50p 72500
10/07/2019 22.50p 22.50p 21.10p 21.50p 249310
09/07/2019 20.25p 22.50p 20.25p 22.50p 387328
08/07/2019 20.25p 20.40p 19.63p 20.25p 21600
05/07/2019 19.50p 21.00p 19.50p 20.25p 315173
04/07/2019 20.00p 20.00p 18.99p 19.50p 71575
03/07/2019 19.75p 20.33p 19.55p 20.00p 157199
02/07/2019 20.00p 20.20p 19.50p 19.75p 57258

*Close Price adjusted for both dividends and splits