SkinBioTherapeutics

(SBTX)
Sector: Pharmaceuticals & Biotechnology
16.75p
0.13p 0.75
Last updated: 17:07:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 16.63p 17.00p 16.50p 16.75p 2,870,494
04/07/2025 16.50p 16.75p 16.25p 16.63p 1,753,240
03/07/2025 16.50p 16.80p 16.25p 16.50p 1,884,879
02/07/2025 16.50p 16.80p 16.30p 16.50p 227,645
01/07/2025 16.50p 16.75p 16.25p 16.50p 666,999
30/06/2025 16.63p 16.80p 16.00p 16.80p 1,255,294
27/06/2025 16.63p 16.80p 16.00p 16.80p 1,260,075
26/06/2025 16.50p 16.75p 16.38p 16.63p 2,767,358
25/06/2025 16.50p 16.75p 16.25p 16.25p 1,551,931
24/06/2025 16.63p 17.00p 16.00p 16.00p 547,893
23/06/2025 16.63p 16.75p 16.50p 16.50p 1,466,023
20/06/2025 16.63p 16.75p 16.54p 16.63p 1,258,958
19/06/2025 16.88p 17.00p 16.50p 16.63p 397,954
18/06/2025 16.63p 17.00p 16.50p 16.88p 9,733,418
17/06/2025 16.25p 16.75p 15.50p 16.63p 2,763,208
16/06/2025 17.25p 18.00p 16.00p 16.25p 11,005,601
13/06/2025 17.63p 17.75p 17.00p 17.25p 534,229
12/06/2025 17.38p 17.75p 17.00p 17.63p 422,352
11/06/2025 18.13p 18.23p 17.28p 17.38p 990,208
10/06/2025 18.38p 18.50p 18.00p 18.13p 1,719,476
09/06/2025 18.75p 18.75p 18.06p 18.38p 1,814,365
06/06/2025 18.75p 19.00p 18.66p 18.75p 108,755
05/06/2025 18.63p 19.00p 18.50p 18.75p 1,359,639
04/06/2025 18.75p 19.00p 18.00p 18.63p 514,619
03/06/2025 18.88p 19.05p 18.50p 19.00p 813,788
02/06/2025 18.75p 19.00p 18.50p 18.88p 904,993
30/05/2025 18.88p 19.17p 18.20p 18.75p 574,217
29/05/2025 18.75p 19.25p 18.55p 18.88p 258,279
28/05/2025 19.25p 19.25p 18.60p 18.75p 375,023
27/05/2025 18.75p 19.50p 18.50p 19.25p 523,171
26/05/2025 18.88p 19.50p 18.74p 18.75p 285,902
23/05/2025 18.88p 19.50p 18.74p 18.75p 285,902
22/05/2025 18.88p 19.00p 18.78p 18.88p 270,201
21/05/2025 18.75p 19.30p 18.50p 18.88p 1,581,195
20/05/2025 18.75p 18.86p 18.00p 18.75p 505,457
19/05/2025 19.50p 19.56p 18.55p 18.75p 520,560
16/05/2025 19.25p 19.85p 18.50p 19.50p 1,324,944
15/05/2025 19.75p 20.00p 19.02p 19.25p 670,163
14/05/2025 20.00p 20.12p 19.50p 19.75p 109,364
13/05/2025 20.00p 20.50p 19.33p 20.00p 255,468
12/05/2025 20.50p 21.00p 19.50p 20.00p 507,634
09/05/2025 19.75p 21.00p 19.10p 20.20p 1,718,656
08/05/2025 21.50p 22.00p 19.70p 19.80p 1,119,699
07/05/2025 22.00p 22.50p 20.40p 21.50p 1,082,327
06/05/2025 22.75p 23.00p 21.51p 22.00p 687,555
05/05/2025 23.25p 23.50p 22.50p 22.75p 438,914
02/05/2025 23.25p 23.50p 22.50p 22.75p 438,914
01/05/2025 22.75p 23.44p 22.50p 23.25p 417,984
30/04/2025 23.75p 24.00p 22.50p 23.00p 497,009
29/04/2025 25.50p 26.00p 23.00p 23.75p 2,422,805
28/04/2025 26.50p 27.00p 25.00p 25.50p 668,630
25/04/2025 25.25p 27.50p 25.25p 26.10p 1,200,260
24/04/2025 24.75p 25.50p 24.00p 25.25p 1,729,589
23/04/2025 23.75p 26.00p 23.50p 25.00p 3,738,623
22/04/2025 21.25p 23.50p 21.00p 23.50p 1,470,248
21/04/2025 20.00p 21.50p 19.77p 21.25p 2,135,396
18/04/2025 20.00p 21.50p 19.77p 21.25p 2,135,396
17/04/2025 20.00p 21.50p 19.77p 21.25p 2,135,396
16/04/2025 20.00p 20.85p 18.66p 20.00p 2,254,410
15/04/2025 20.50p 21.10p 19.50p 20.00p 525,971
14/04/2025 19.25p 20.90p 19.00p 20.50p 1,235,775
11/04/2025 19.38p 19.38p 18.52p 19.25p 1,204,854
10/04/2025 19.50p 21.00p 18.89p 19.37p 3,806,406
09/04/2025 22.00p 22.20p 17.65p 18.70p 5,276,618
08/04/2025 24.85p 25.50p 21.20p 21.60p 4,057,076
07/04/2025 23.75p 25.45p 23.04p 25.00p 3,771,719
04/04/2025 24.50p 24.70p 23.27p 23.75p 875,599
03/04/2025 24.75p 25.50p 24.20p 25.00p 1,336,112
02/04/2025 24.50p 25.70p 24.42p 25.00p 927,843
01/04/2025 24.25p 25.00p 24.00p 24.50p 710,339
31/03/2025 24.00p 24.60p 23.98p 24.25p 1,173,246
28/03/2025 24.00p 24.30p 23.82p 24.00p 838,655
27/03/2025 23.25p 24.50p 23.25p 24.10p 840,610
26/03/2025 23.50p 24.00p 21.00p 23.25p 2,167,968
25/03/2025 23.50p 24.00p 23.10p 23.25p 692,477
24/03/2025 22.75p 24.00p 22.58p 23.50p 1,377,806
21/03/2025 23.75p 24.00p 22.67p 22.75p 710,296
20/03/2025 23.50p 25.00p 23.45p 23.75p 1,261,153
19/03/2025 24.25p 24.30p 23.33p 23.50p 762,453
18/03/2025 24.50p 25.00p 24.00p 24.25p 59,390
17/03/2025 25.00p 25.50p 24.00p 24.50p 644,274
14/03/2025 24.50p 25.50p 24.16p 25.00p 959,423
13/03/2025 24.50p 25.50p 24.00p 24.50p 1,134,227
12/03/2025 22.50p 26.45p 22.50p 25.00p 3,954,337
11/03/2025 20.50p 23.00p 20.00p 22.50p 2,860,194
10/03/2025 19.50p 20.99p 19.38p 20.50p 618,953
07/03/2025 19.50p 20.00p 19.02p 19.50p 135,297
06/03/2025 19.75p 20.00p 19.00p 19.50p 169,641
05/03/2025 20.10p 20.10p 19.50p 20.00p 1,982,684
04/03/2025 20.10p 20.30p 19.73p 20.10p 446,012
03/03/2025 20.10p 20.34p 19.93p 20.10p 75,228
28/02/2025 20.10p 20.36p 19.70p 20.10p 151,340
27/02/2025 20.10p 20.50p 19.70p 20.10p 190,457
26/02/2025 20.10p 20.30p 19.70p 20.10p 475,586
25/02/2025 20.10p 20.50p 19.75p 20.10p 370,058
24/02/2025 20.25p 20.50p 19.50p 20.10p 981,909
21/02/2025 19.75p 20.30p 19.50p 20.25p 705,443
20/02/2025 20.75p 21.50p 19.50p 20.00p 1,486,151
19/02/2025 20.13p 20.94p 19.75p 20.75p 1,276,767
18/02/2025 19.75p 20.50p 19.22p 20.13p 2,653,768
17/02/2025 19.00p 20.00p 18.50p 20.00p 1,041,299
14/02/2025 18.13p 19.38p 17.75p 19.00p 1,630,315
13/02/2025 18.13p 18.50p 17.84p 18.13p 46,487
12/02/2025 18.25p 18.50p 18.00p 18.13p 64,984
11/02/2025 18.13p 18.50p 17.77p 18.25p 309,492
10/02/2025 18.50p 18.75p 17.75p 18.00p 779,097
07/02/2025 18.75p 18.75p 18.00p 18.50p 1,521,368
06/02/2025 18.88p 19.25p 18.28p 18.88p 203,386
05/02/2025 18.88p 19.25p 18.50p 18.88p 378,547
04/02/2025 17.75p 19.00p 17.50p 17.63p 1,353,188
03/02/2025 17.75p 18.00p 17.00p 17.63p 653,953
31/01/2025 18.00p 18.50p 17.50p 18.00p 526,550
30/01/2025 18.00p 18.50p 17.75p 18.00p 355,766
29/01/2025 17.75p 18.25p 17.50p 18.00p 236,295
28/01/2025 17.75p 18.00p 17.50p 17.75p 207,680
27/01/2025 17.75p 18.00p 17.50p 17.75p 382,812
24/01/2025 18.13p 18.50p 17.71p 17.75p 193,301
23/01/2025 17.75p 18.50p 17.41p 18.13p 301,797
22/01/2025 17.50p 18.00p 17.00p 17.75p 304,401
21/01/2025 17.63p 18.00p 17.00p 17.50p 141,072
20/01/2025 17.25p 18.00p 16.94p 17.63p 1,106,187
17/01/2025 15.25p 17.00p 14.60p 16.88p 892,761
16/01/2025 15.25p 15.25p 15.00p 15.25p 311,191
15/01/2025 15.50p 16.00p 14.86p 15.25p 248,067
14/01/2025 16.00p 16.00p 14.55p 15.50p 833,530
13/01/2025 16.00p 16.30p 15.60p 16.00p 155,722
10/01/2025 15.88p 16.85p 15.73p 16.00p 245,494
09/01/2025 16.13p 16.13p 15.25p 15.75p 771,334
08/01/2025 17.00p 17.00p 16.07p 16.13p 407,036