Integumen (SKIN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Integumen

Date Open High Low Close* Volume
07/08/2017 0.29p 0.29p 0.29p 0.29p 0
04/08/2017 0.29p 0.29p 0.29p 0.29p 0
03/08/2017 0.29p 0.29p 0.29p 0.29p 54431
02/08/2017 0.29p 0.29p 0.29p 0.29p 0
01/08/2017 0.29p 0.29p 0.29p 0.29p 9192
31/07/2017 0.29p 0.29p 0.29p 0.29p 300
28/07/2017 0.29p 0.29p 0.29p 0.29p 0
27/07/2017 0.29p 0.29p 0.29p 0.29p 5000
26/07/2017 0.29p 0.29p 0.29p 0.29p 0
25/07/2017 0.29p 0.29p 0.29p 0.29p 0
24/07/2017 0.29p 0.29p 0.29p 0.29p 0
21/07/2017 0.29p 0.29p 0.29p 0.29p 0
20/07/2017 0.29p 0.29p 0.29p 0.29p 0
19/07/2017 0.29p 0.29p 0.29p 0.29p 0
18/07/2017 0.29p 0.29p 0.29p 0.29p 0
17/07/2017 0.29p 0.29p 0.29p 0.29p 1875
14/07/2017 0.29p 0.29p 0.29p 0.29p 0
13/07/2017 0.29p 0.29p 0.29p 0.29p 0
12/07/2017 0.29p 0.29p 0.29p 0.29p 0
11/07/2017 0.29p 0.29p 0.29p 0.29p 477
10/07/2017 0.29p 0.29p 0.29p 0.29p 0
07/07/2017 0.30p 0.29p 0.29p 0.29p 0
06/07/2017 0.29p 0.29p 0.29p 0.29p 4075
05/07/2017 0.29p 0.29p 0.29p 0.29p 0
04/07/2017 0.29p 0.29p 0.29p 0.29p 60000
03/07/2017 0.29p 0.29p 0.29p 0.29p 31142
30/06/2017 0.29p 0.29p 0.29p 0.29p 0
29/06/2017 0.29p 0.29p 0.29p 0.29p 0
28/06/2017 0.29p 0.29p 0.29p 0.29p 500
27/06/2017 0.29p 0.29p 0.29p 0.29p 0
26/06/2017 0.29p 0.29p 0.29p 0.29p 800
23/06/2017 0.29p 0.29p 0.29p 0.29p 111305
22/06/2017 0.31p 0.31p 0.29p 0.29p 0
21/06/2017 0.31p 0.31p 0.31p 0.31p 0
20/06/2017 0.31p 0.31p 0.31p 0.31p 0
19/06/2017 0.32p 0.32p 0.31p 0.31p 0
16/06/2017 0.31p 0.31p 0.31p 0.31p 0
15/06/2017 0.31p 0.31p 0.30p 0.31p 5000
14/06/2017 0.31p 0.31p 0.30p 0.31p 856
13/06/2017 0.31p 0.31p 0.31p 0.31p 0
12/06/2017 0.31p 0.31p 0.31p 0.31p 0
09/06/2017 0.31p 0.31p 0.31p 0.31p 0
08/06/2017 0.31p 0.31p 0.30p 0.31p 4500
07/06/2017 0.31p 0.31p 0.31p 0.31p 25000
06/06/2017 0.31p 0.31p 0.31p 0.31p 0
05/06/2017 0.31p 0.31p 0.31p 0.31p 0
02/06/2017 0.31p 0.31p 0.31p 0.31p 0
01/06/2017 0.31p 0.31p 0.31p 0.31p 0
31/05/2017 0.31p 0.31p 0.31p 0.31p 0
30/05/2017 0.31p 0.31p 0.31p 0.31p 0
26/05/2017 0.31p 0.31p 0.31p 0.31p 15000
25/05/2017 0.31p 0.31p 0.31p 0.31p 0
24/05/2017 0.31p 0.31p 0.31p 0.31p 0
23/05/2017 0.31p 0.31p 0.30p 0.31p 87500
22/05/2017 0.34p 0.34p 0.31p 0.31p 21357
19/05/2017 0.34p 0.34p 0.31p 0.34p 2637
18/05/2017 0.34p 0.34p 0.32p 0.34p 9192
17/05/2017 0.34p 0.34p 0.34p 0.34p 0
16/05/2017 0.34p 0.34p 0.32p 0.34p 10500
15/05/2017 0.34p 0.34p 0.34p 0.34p 0
12/05/2017 0.34p 0.34p 0.34p 0.34p 0
11/05/2017 0.36p 0.36p 0.34p 0.34p 32098
10/05/2017 0.36p 0.36p 0.34p 0.36p 750
09/05/2017 0.36p 0.36p 0.36p 0.36p 0
08/05/2017 0.36p 0.36p 0.35p 0.36p 87
05/05/2017 0.36p 0.36p 0.36p 0.36p 0
04/05/2017 0.36p 0.36p 0.36p 0.36p 1730
03/05/2017 0.36p 0.36p 0.35p 0.36p 5305
02/05/2017 0.36p 0.36p 0.35p 0.36p 1508
28/04/2017 0.36p 0.36p 0.34p 0.36p 15000
27/04/2017 0.36p 0.36p 0.35p 0.36p 10187
26/04/2017 0.36p 0.36p 0.36p 0.36p 0
25/04/2017 0.36p 0.36p 0.35p 0.36p 2667
24/04/2017 0.36p 0.36p 0.34p 0.36p 23758
21/04/2017 0.36p 0.36p 0.35p 0.36p 60558
20/04/2017 0.31p 0.37p 0.31p 0.36p 394620
19/04/2017 0.39p 0.39p 0.31p 0.31p 76500
18/04/2017 0.39p 0.39p 0.37p 0.39p 2667
13/04/2017 0.39p 0.39p 0.36p 0.39p 54377
12/04/2017 0.39p 0.39p 0.37p 0.39p 27419
11/04/2017 0.41p 0.41p 0.38p 0.40p 44196
10/04/2017 0.39p 0.39p 0.38p 0.39p 5834
07/04/2017 0.44p 0.44p 0.38p 0.39p 60064
06/04/2017 0.46p 0.47p 0.43p 0.44p 68412
05/04/2017 0.55p 0.55p 0.45p 0.46p 699227

*Close Price adjusted for both dividends and splits