SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/04/2024 9.25p 9.50p 9.00p 9.25p 186038
22/04/2024 9.25p 9.46p 9.10p 9.25p 30151
19/04/2024 9.75p 10.00p 9.06p 9.25p 58268
18/04/2024 9.75p 9.75p 9.32p 9.75p 10208
17/04/2024 9.75p 10.00p 9.50p 9.75p 130746
16/04/2024 9.75p 9.80p 9.50p 9.75p 321727
15/04/2024 9.75p 9.87p 9.50p 9.75p 397306
12/04/2024 10.00p 10.00p 9.60p 9.75p 102415
11/04/2024 9.75p 10.50p 9.75p 10.00p 310573
10/04/2024 9.50p 10.40p 9.00p 9.75p 1011455
09/04/2024 9.50p 9.84p 9.00p 9.50p 670749
08/04/2024 10.00p 10.50p 9.10p 10.00p 629249
05/04/2024 10.50p 11.00p 9.08p 10.00p 1616209
04/04/2024 10.38p 11.45p 10.00p 10.75p 1744225
03/04/2024 11.88p 11.88p 10.13p 10.38p 1136390
02/04/2024 13.00p 13.50p 11.60p 11.88p 343778
28/03/2024 12.25p 14.20p 12.00p 12.75p 2529497
27/03/2024 10.85p 13.50p 10.75p 12.13p 2338370
26/03/2024 8.75p 12.00p 8.50p 10.85p 2453304
25/03/2024 8.25p 9.10p 8.00p 8.50p 1880374
22/03/2024 7.25p 9.00p 7.25p 8.25p 3155569
21/03/2024 7.25p 7.25p 7.00p 7.25p 105324
20/03/2024 7.25p 7.25p 7.25p 7.25p 119337
19/03/2024 7.25p 7.38p 7.00p 7.25p 666835
18/03/2024 8.10p 8.50p 7.00p 7.25p 1489202
15/03/2024 8.30p 8.30p 7.81p 8.10p 90334
14/03/2024 8.30p 8.44p 7.36p 8.30p 24161
13/03/2024 7.75p 8.19p 7.50p 8.15p 930260
12/03/2024 7.75p 8.00p 7.50p 7.75p 463464
11/03/2024 8.25p 8.25p 7.60p 7.75p 223909
08/03/2024 8.25p 8.40p 8.00p 8.25p 636129
07/03/2024 8.25p 8.43p 8.10p 8.25p 70244
06/03/2024 8.50p 8.67p 8.00p 8.25p 124087
05/03/2024 9.10p 9.20p 8.00p 8.50p 1149589
04/03/2024 10.00p 10.50p 9.00p 9.25p 1572073
01/03/2024 7.60p 10.40p 7.50p 10.00p 3038956
29/02/2024 8.85p 9.00p 7.00p 7.90p 2031149
28/02/2024 9.10p 9.25p 8.70p 8.85p 295938
27/02/2024 9.75p 10.00p 8.50p 9.10p 459087
26/02/2024 9.85p 10.00p 9.50p 9.75p 194483
23/02/2024 10.25p 10.50p 9.65p 9.85p 623533
22/02/2024 10.50p 10.50p 10.00p 10.25p 174444
21/02/2024 10.50p 11.00p 10.20p 10.50p 93190
20/02/2024 10.50p 11.00p 10.30p 10.50p 249557
19/02/2024 10.50p 10.87p 10.00p 10.40p 1440474
16/02/2024 10.75p 11.00p 10.00p 10.70p 578552
15/02/2024 11.25p 11.25p 10.53p 10.75p 308546
14/02/2024 11.25p 11.25p 11.05p 11.25p 142
13/02/2024 11.50p 11.50p 11.04p 11.25p 81146
12/02/2024 11.50p 12.00p 11.01p 11.50p 15441
09/02/2024 11.63p 12.00p 11.25p 11.50p 495196
08/02/2024 11.63p 11.98p 11.25p 11.63p 138491
07/02/2024 12.00p 12.30p 11.50p 11.63p 91427
06/02/2024 11.50p 13.00p 11.00p 12.00p 525409
05/02/2024 11.50p 11.94p 11.21p 11.50p 13757
02/02/2024 11.25p 11.95p 11.00p 11.50p 331010
01/02/2024 11.50p 11.59p 11.00p 11.25p 317709
31/01/2024 11.13p 11.60p 10.80p 11.50p 295791
30/01/2024 10.75p 11.43p 10.50p 11.13p 283792
29/01/2024 11.60p 11.95p 10.50p 11.13p 308400
26/01/2024 12.75p 12.95p 10.76p 11.60p 3135234
25/01/2024 14.75p 15.40p 12.20p 12.75p 2173442
24/01/2024 15.25p 15.25p 14.68p 14.75p 174339
23/01/2024 15.38p 15.75p 15.00p 15.25p 164198
22/01/2024 16.50p 16.50p 15.10p 16.00p 1875418
19/01/2024 15.25p 16.88p 15.00p 16.50p 3923106
18/01/2024 15.25p 15.50p 15.01p 15.50p 70248
17/01/2024 15.25p 15.50p 15.01p 15.25p 75278
16/01/2024 15.38p 15.38p 15.03p 15.25p 57136
15/01/2024 15.38p 15.38p 15.15p 15.38p 44899
12/01/2024 15.25p 15.49p 15.11p 15.38p 271205
11/01/2024 16.00p 16.00p 15.00p 15.25p 425572
10/01/2024 15.38p 16.23p 15.38p 16.00p 332685
09/01/2024 16.37p 16.75p 15.32p 15.75p 510897
08/01/2024 16.75p 17.00p 16.00p 16.37p 85747
05/01/2024 16.75p 17.00p 16.50p 16.75p 918885
04/01/2024 16.75p 18.50p 15.15p 16.88p 483217
03/01/2024 15.25p 17.25p 14.00p 16.75p 1007702
02/01/2024 15.25p 15.74p 14.50p 15.25p 115240
29/12/2023 15.25p 15.90p 14.00p 15.25p 582197
28/12/2023 15.20p 15.83p 14.55p 15.25p 272848
27/12/2023 15.25p 15.44p 15.01p 15.20p 104270
22/12/2023 15.75p 15.75p 15.02p 15.25p 95227
21/12/2023 15.75p 15.99p 15.51p 15.75p 207126
20/12/2023 15.88p 16.10p 15.50p 15.75p 450997
19/12/2023 15.88p 16.23p 15.88p 15.88p 74138
18/12/2023 15.88p 16.00p 15.88p 15.88p 435275
15/12/2023 16.13p 16.22p 15.70p 15.88p 270045
14/12/2023 16.13p 16.13p 16.05p 16.13p 60000
13/12/2023 16.13p 16.13p 16.05p 16.13p 112051
12/12/2023 16.13p 16.24p 16.00p 16.13p 112260
11/12/2023 16.37p 16.50p 16.13p 16.13p 73847
08/12/2023 16.37p 16.70p 16.29p 16.37p 21622
07/12/2023 16.75p 16.75p 16.28p 16.37p 115540
06/12/2023 16.50p 16.98p 16.35p 16.95p 67058
05/12/2023 16.25p 17.00p 16.18p 16.50p 240533
04/12/2023 16.75p 16.88p 16.15p 16.25p 546448
01/12/2023 18.75p 18.75p 16.10p 16.75p 2276753
30/11/2023 19.00p 19.70p 18.50p 18.75p 468213
29/11/2023 18.63p 18.70p 18.51p 18.63p 124680
28/11/2023 19.25p 19.25p 18.50p 18.63p 401192
27/11/2023 19.25p 19.28p 18.97p 19.25p 66527
24/11/2023 19.25p 19.50p 19.11p 19.25p 232002
23/11/2023 19.50p 19.60p 19.02p 19.25p 315456
22/11/2023 19.50p 19.90p 19.00p 19.50p 534250
21/11/2023 20.00p 20.68p 19.00p 19.50p 279895
20/11/2023 20.50p 20.80p 19.04p 20.00p 442843
17/11/2023 20.00p 21.00p 19.30p 20.50p 1009220
16/11/2023 20.25p 22.90p 20.25p 21.50p 802217
15/11/2023 22.00p 22.00p 20.01p 21.00p 910074
14/11/2023 22.50p 22.60p 21.25p 22.00p 275199
13/11/2023 23.75p 23.75p 21.60p 22.50p 538574
10/11/2023 23.50p 24.00p 23.10p 23.75p 370784
09/11/2023 24.50p 25.00p 23.12p 23.50p 242025
08/11/2023 24.50p 24.87p 24.02p 24.50p 107086
07/11/2023 26.50p 26.98p 24.20p 24.50p 354430
06/11/2023 27.50p 27.54p 26.02p 26.50p 248667
03/11/2023 27.75p 28.18p 27.00p 27.50p 118141
02/11/2023 27.75p 28.40p 27.52p 27.75p 88346
01/11/2023 27.50p 28.92p 27.50p 28.00p 212621
31/10/2023 29.00p 29.50p 27.35p 27.50p 523200
30/10/2023 27.75p 29.50p 27.75p 29.00p 440430
27/10/2023 26.50p 28.44p 26.50p 28.00p 936271
26/10/2023 27.00p 27.70p 26.00p 26.50p 142865
25/10/2023 27.00p 28.00p 25.10p 27.00p 684141
24/10/2023 25.00p 28.00p 25.00p 26.20p 667532
23/10/2023 22.50p 26.40p 22.00p 25.00p 884101
20/10/2023 21.50p 23.40p 21.50p 22.50p 381844
19/10/2023 22.00p 22.75p 19.17p 21.50p 718199
18/10/2023 22.50p 22.50p 21.36p 21.50p 56989
17/10/2023 21.50p 22.73p 21.50p 22.50p 277109
16/10/2023 22.25p 22.25p 21.04p 21.50p 261352
13/10/2023 22.00p 22.74p 22.00p 22.25p 62798
12/10/2023 21.50p 22.49p 21.50p 22.00p 46638
11/10/2023 22.00p 22.43p 21.20p 21.50p 155515
10/10/2023 22.50p 22.97p 21.50p 22.00p 166181
09/10/2023 21.50p 22.90p 21.26p 22.50p 247887
06/10/2023 22.00p 22.00p 21.33p 21.50p 32337
05/10/2023 22.00p 22.15p 21.65p 22.00p 63502
04/10/2023 20.50p 23.33p 20.42p 22.00p 503362
03/10/2023 21.50p 21.50p 20.36p 20.50p 78327
02/10/2023 21.50p 21.63p 21.16p 21.50p 37836
29/09/2023 21.50p 21.80p 21.12p 21.50p 96904
28/09/2023 21.00p 21.85p 21.00p 21.50p 128123
27/09/2023 21.25p 21.39p 20.51p 21.00p 254104
26/09/2023 21.25p 21.43p 20.60p 21.25p 45198
25/09/2023 21.25p 21.43p 21.00p 21.25p 45976
22/09/2023 21.50p 21.81p 21.06p 21.25p 112171
21/09/2023 21.50p 21.90p 21.50p 21.50p 475
20/09/2023 21.50p 22.19p 21.22p 21.50p 250615
19/09/2023 21.75p 22.50p 21.22p 21.50p 100008
18/09/2023 22.50p 22.95p 22.00p 22.50p 333937
15/09/2023 22.50p 24.40p 22.13p 22.50p 556401
14/09/2023 22.50p 22.88p 21.60p 22.00p 140866
13/09/2023 23.25p 23.48p 22.27p 22.50p 234487
12/09/2023 22.75p 23.48p 21.78p 23.25p 733417
11/09/2023 21.00p 23.00p 21.00p 22.75p 545869
08/09/2023 20.75p 21.30p 20.70p 21.00p 63865
07/09/2023 21.25p 21.48p 20.40p 20.75p 225985
06/09/2023 21.25p 23.00p 20.10p 21.25p 854971
05/09/2023 22.25p 22.93p 20.52p 20.75p 358042
04/09/2023 21.75p 22.45p 21.30p 22.00p 223485
01/09/2023 21.50p 21.80p 21.18p 21.75p 72608
31/08/2023 22.25p 22.74p 21.11p 21.50p 166801
30/08/2023 20.75p 22.50p 20.50p 22.25p 323227
29/08/2023 21.50p 21.95p 20.52p 20.75p 289385
25/08/2023 22.25p 22.25p 21.20p 21.50p 186485
24/08/2023 22.50p 22.50p 22.01p 22.25p 174962
23/08/2023 23.50p 24.85p 22.00p 22.50p 615267
22/08/2023 23.50p 23.63p 23.43p 23.50p 52257
21/08/2023 23.25p 24.50p 23.00p 23.50p 690004
18/08/2023 24.50p 26.20p 23.03p 23.25p 1777600
17/08/2023 20.50p 24.40p 20.50p 24.25p 1486884
16/08/2023 20.00p 21.40p 20.00p 20.50p 602984
15/08/2023 19.50p 21.20p 19.00p 20.00p 682275
14/08/2023 20.00p 20.00p 18.50p 19.50p 504131
11/08/2023 20.13p 20.45p 18.80p 20.00p 487994
10/08/2023 19.63p 20.46p 18.67p 19.75p 505292
09/08/2023 18.50p 21.00p 18.00p 19.63p 2055144
08/08/2023 18.13p 19.00p 17.06p 18.50p 1106290
07/08/2023 16.25p 19.00p 16.10p 17.50p 1169321
04/08/2023 16.00p 16.84p 14.60p 16.25p 740988
03/08/2023 16.00p 16.40p 15.45p 15.45p 461666
02/08/2023 15.25p 16.40p 15.11p 16.00p 362858
01/08/2023 15.75p 16.50p 15.10p 15.25p 488374
31/07/2023 15.13p 16.00p 14.45p 15.75p 388519
28/07/2023 15.50p 15.84p 14.00p 15.13p 505054
27/07/2023 15.25p 18.00p 15.15p 15.35p 2065695
26/07/2023 12.63p 15.45p 12.00p 15.25p 2508919
25/07/2023 12.75p 12.75p 12.50p 12.63p 429321
24/07/2023 12.13p 13.90p 11.50p 12.75p 1531450
21/07/2023 12.13p 12.13p 11.00p 12.13p 142093
20/07/2023 12.13p 12.13p 12.02p 12.13p 139773
19/07/2023 12.13p 12.13p 11.90p 12.13p 42504
18/07/2023 12.13p 12.13p 12.13p 12.13p 0
17/07/2023 12.13p 12.13p 11.78p 12.13p 57305
14/07/2023 11.63p 12.17p 11.63p 12.13p 185177
13/07/2023 11.63p 12.25p 11.62p 11.63p 259921
12/07/2023 12.25p 12.25p 11.62p 11.63p 294179
11/07/2023 12.13p 12.20p 12.01p 12.13p 163605

*Close Price adjusted for both dividends and splits