SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 16.00p 16.50p 15.67p 15.75p 28868
30/09/2022 15.75p 16.50p 15.53p 16.00p 170936
29/09/2022 16.00p 16.00p 15.50p 15.75p 101002
28/09/2022 16.50p 16.50p 15.52p 16.00p 225099
27/09/2022 17.25p 17.29p 16.22p 16.50p 231375
26/09/2022 17.75p 17.75p 17.13p 17.25p 210108
23/09/2022 17.75p 17.90p 17.62p 17.75p 109182
22/09/2022 18.50p 20.50p 17.70p 17.75p 933428
21/09/2022 18.00p 18.40p 17.16p 17.54p 385646
20/09/2022 18.00p 18.50p 17.50p 18.00p 106940
16/09/2022 18.25p 18.25p 17.56p 18.00p 163034
15/09/2022 18.25p 18.30p 18.00p 18.00p 42973
14/09/2022 19.00p 19.00p 18.08p 18.25p 107584
13/09/2022 19.00p 19.50p 18.50p 19.00p 48164
12/09/2022 19.00p 19.32p 18.81p 19.00p 43015
09/09/2022 19.00p 19.43p 18.70p 19.00p 107657
08/09/2022 18.25p 19.45p 18.14p 19.00p 158776
07/09/2022 18.25p 19.00p 17.67p 18.25p 93212
06/09/2022 18.50p 18.78p 17.05p 18.25p 427665
05/09/2022 18.60p 19.00p 18.00p 18.50p 320916
02/09/2022 18.00p 18.60p 17.72p 18.60p 271302
01/09/2022 18.50p 18.51p 17.51p 18.00p 720952
31/08/2022 20.50p 20.50p 18.00p 18.50p 1560231
30/08/2022 22.50p 22.50p 21.51p 21.75p 203663
26/08/2022 22.75p 23.06p 22.11p 22.50p 576186
25/08/2022 20.50p 22.75p 20.42p 22.75p 1003030
24/08/2022 22.25p 22.25p 20.07p 20.50p 1682885
23/08/2022 22.75p 23.90p 22.09p 22.25p 902827
22/08/2022 25.50p 25.50p 22.08p 22.75p 1936762
19/08/2022 25.50p 25.50p 25.06p 25.50p 53461
18/08/2022 25.50p 26.00p 25.05p 25.50p 53061
17/08/2022 25.25p 25.51p 25.00p 25.50p 45828
16/08/2022 25.25p 25.52p 25.11p 25.25p 8173
15/08/2022 25.50p 25.62p 24.50p 25.25p 11134
12/08/2022 25.50p 26.00p 25.00p 25.50p 223421
11/08/2022 25.50p 25.50p 25.00p 25.50p 6656
10/08/2022 26.00p 26.15p 25.05p 25.50p 98032
09/08/2022 26.00p 27.00p 25.35p 26.00p 95130
08/08/2022 26.00p 26.39p 26.00p 26.00p 697
05/08/2022 25.50p 26.43p 25.15p 26.00p 65799
04/08/2022 26.00p 26.39p 25.00p 25.50p 80577
03/08/2022 26.50p 26.55p 26.00p 26.00p 78380
02/08/2022 26.50p 26.72p 26.16p 26.50p 146040
01/08/2022 27.00p 27.06p 26.10p 26.50p 76362
29/07/2022 26.75p 27.61p 26.26p 27.00p 283171
28/07/2022 27.75p 29.00p 26.75p 26.75p 673820
27/07/2022 23.75p 27.90p 23.75p 27.75p 906347
26/07/2022 23.75p 24.00p 23.10p 24.00p 250897
25/07/2022 26.50p 26.50p 23.53p 26.50p 518921
22/07/2022 27.00p 27.70p 26.00p 26.50p 65138
21/07/2022 27.50p 27.62p 26.26p 27.00p 70350
20/07/2022 28.50p 28.50p 26.26p 27.50p 167421
19/07/2022 29.00p 29.00p 28.06p 29.00p 107859
18/07/2022 29.00p 29.75p 28.22p 29.00p 100933
15/07/2022 26.75p 30.63p 26.75p 29.00p 896995
14/07/2022 26.75p 26.99p 26.51p 26.75p 36518
13/07/2022 26.75p 27.00p 26.54p 26.75p 84348
12/07/2022 26.75p 26.75p 26.51p 26.75p 72978
11/07/2022 26.00p 26.84p 26.00p 26.75p 320106
08/07/2022 25.75p 26.50p 25.50p 26.00p 196844
07/07/2022 25.25p 27.00p 25.25p 25.75p 666923
06/07/2022 23.75p 25.44p 23.02p 25.00p 518380
05/07/2022 24.25p 24.98p 23.55p 23.75p 632829
04/07/2022 21.50p 24.45p 21.50p 24.00p 620411
01/07/2022 20.25p 21.80p 20.12p 21.50p 384695
30/06/2022 19.50p 20.29p 19.09p 20.25p 327758
29/06/2022 19.75p 20.00p 19.26p 19.50p 132722
28/06/2022 19.50p 20.28p 19.46p 20.00p 286866
27/06/2022 20.50p 21.50p 19.50p 19.50p 284685
24/06/2022 20.50p 20.71p 20.25p 20.50p 15229
23/06/2022 20.50p 20.75p 20.23p 20.50p 84404
22/06/2022 20.75p 21.00p 20.38p 20.50p 100371
21/06/2022 20.50p 21.00p 20.00p 20.75p 203243
20/06/2022 20.75p 20.75p 20.00p 20.50p 106725
17/06/2022 20.75p 20.75p 20.50p 20.75p 75038
16/06/2022 20.25p 21.50p 20.25p 20.75p 559462
15/06/2022 20.25p 21.00p 20.23p 21.00p 454284
14/06/2022 19.00p 22.00p 18.50p 20.10p 2948954
13/06/2022 21.75p 21.90p 17.00p 19.00p 3219320
10/06/2022 23.75p 23.75p 21.04p 21.75p 2116717
09/06/2022 24.50p 24.50p 23.50p 23.75p 120079
08/06/2022 24.25p 25.00p 24.00p 24.50p 275236
07/06/2022 25.75p 26.50p 24.25p 24.25p 164394
06/06/2022 25.75p 25.75p 25.00p 25.75p 38233
01/06/2022 25.75p 25.75p 25.00p 25.75p 34709
31/05/2022 25.25p 26.00p 25.00p 25.75p 99520
30/05/2022 25.50p 25.50p 24.50p 25.25p 271057
27/05/2022 25.25p 26.14p 25.00p 25.50p 434267
26/05/2022 25.25p 25.40p 25.10p 25.25p 123712
25/05/2022 26.50p 26.90p 25.15p 25.25p 887855
24/05/2022 28.50p 28.50p 26.02p 26.50p 200007
23/05/2022 28.25p 28.27p 28.00p 28.25p 21798
20/05/2022 28.25p 28.28p 28.00p 28.25p 6409
19/05/2022 28.50p 28.50p 28.00p 28.25p 11705
18/05/2022 28.50p 29.00p 28.00p 28.50p 111562
17/05/2022 27.50p 29.00p 27.00p 28.50p 83784
16/05/2022 28.00p 28.28p 27.00p 27.50p 122030
13/05/2022 28.50p 28.83p 27.25p 28.00p 450589
12/05/2022 28.50p 28.50p 28.02p 28.50p 48910
11/05/2022 28.75p 28.75p 28.00p 28.50p 39622
10/05/2022 28.25p 28.75p 27.50p 28.75p 126107
09/05/2022 28.75p 29.28p 27.75p 28.25p 292843
06/05/2022 28.75p 29.28p 28.00p 28.75p 170307
05/05/2022 27.50p 29.34p 27.22p 28.75p 330951
04/05/2022 27.25p 28.00p 27.00p 27.50p 469303
03/05/2022 27.25p 27.50p 27.05p 27.25p 98541
29/04/2022 27.50p 27.70p 27.00p 27.25p 289291
28/04/2022 27.25p 27.88p 27.10p 27.10p 232040
27/04/2022 29.00p 29.00p 27.08p 27.25p 604151
26/04/2022 28.50p 29.16p 28.50p 29.00p 59577
25/04/2022 29.50p 29.77p 28.05p 28.50p 228682
22/04/2022 30.00p 31.64p 29.45p 29.50p 269449
21/04/2022 31.00p 31.00p 29.00p 30.00p 415641
20/04/2022 30.50p 32.00p 30.00p 31.00p 113552
19/04/2022 32.00p 32.75p 30.01p 30.50p 181597
14/04/2022 30.50p 32.45p 30.05p 32.00p 292904
13/04/2022 32.00p 33.00p 30.00p 30.50p 734662
12/04/2022 33.00p 33.77p 31.55p 32.00p 252362
11/04/2022 34.25p 34.25p 32.00p 33.00p 282753
08/04/2022 34.25p 35.50p 33.00p 34.25p 357830
07/04/2022 33.00p 35.75p 33.00p 34.25p 531376
06/04/2022 32.50p 34.00p 32.00p 33.00p 388064
05/04/2022 33.50p 35.00p 32.06p 32.50p 218906
04/04/2022 33.00p 35.00p 32.30p 33.50p 135595
01/04/2022 31.50p 33.90p 31.50p 33.00p 502769
31/03/2022 35.00p 35.44p 31.50p 31.50p 1109338
30/03/2022 37.00p 37.55p 34.60p 35.00p 336045
29/03/2022 30.00p 39.00p 25.07p 37.00p 5393396
28/03/2022 49.50p 49.50p 45.00p 45.50p 436272
25/03/2022 49.50p 51.24p 48.50p 49.00p 340267
24/03/2022 47.00p 49.75p 45.00p 49.50p 450235
23/03/2022 48.50p 48.65p 45.00p 47.00p 523884
22/03/2022 49.00p 51.00p 48.25p 48.50p 419534
21/03/2022 46.50p 51.80p 46.00p 49.00p 835130
18/03/2022 48.50p 48.90p 46.00p 46.50p 508750
17/03/2022 50.00p 50.75p 47.25p 48.50p 415776
16/03/2022 46.50p 52.90p 45.00p 50.00p 820759
15/03/2022 49.00p 49.96p 45.00p 46.50p 464030
14/03/2022 49.00p 52.00p 48.00p 49.00p 481647
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

*Close Price adjusted for both dividends and splits