12.75p+0.63 (+5.15%)28 Mar 2024, 16:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Skinbiotherapeutics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202412.25p14.20p12.00p12.75p2,529,497
Mar 27, 202410.85p13.50p10.75p12.13p2,338,370
Mar 26, 20248.75p12.00p8.50p10.85p2,453,304
Mar 25, 20248.25p9.10p8.00p8.50p1,880,374
Mar 22, 20247.25p9.00p7.49p8.25p3,155,569
Mar 21, 20247.25p7.20p7.00p7.25p105,324
Mar 20, 20247.25p7.34p7.00p7.25p124,337
Mar 19, 20247.25p7.38p7.00p7.25p666,835
Mar 18, 20248.10p8.50p7.00p7.25p1,489,202
Mar 15, 20248.30p7.85p7.81p8.10p90,334
Mar 14, 20248.30p8.44p7.36p8.30p24,161
Mar 13, 20247.75p8.19p7.50p8.15p930,260
Mar 12, 20247.75p8.00p7.50p7.75p463,464
Mar 11, 20248.25p8.06p7.59p7.75p223,909
Mar 8, 20248.25p8.40p8.00p8.25p636,129
Mar 7, 20248.25p8.43p8.10p8.25p70,244
Mar 6, 20248.50p8.67p8.00p8.25p124,087
Mar 5, 20249.10p9.20p8.00p8.50p1,149,589
Mar 4, 202410.00p10.50p9.00p9.25p1,572,073
Mar 1, 20247.60p10.40p7.50p10.00p3,038,956
Feb 29, 20248.85p9.00p7.00p7.90p2,031,149
Feb 28, 20249.10p9.25p8.70p8.85p295,938
Feb 27, 20249.75p10.00p8.50p9.10p459,087
Feb 26, 20249.85p10.00p9.50p9.75p194,483
Feb 23, 202410.25p10.50p9.65p9.85p623,533
Feb 22, 202410.50p10.49p10.00p10.25p174,444
Feb 21, 202410.50p11.00p10.20p10.50p93,190
Feb 20, 202410.50p11.00p10.30p10.50p249,557
Feb 19, 202410.50p10.87p10.00p10.40p1,440,474
Feb 16, 202410.75p11.00p10.00p10.70p578,552
Feb 15, 202411.25p11.10p10.53p10.75p308,546
Feb 14, 202411.25p11.05p11.05p11.25p142
Feb 13, 202411.50p11.50p11.04p11.25p81,146
Feb 12, 202411.50p12.00p11.01p11.50p15,441
Feb 9, 202411.63p12.00p11.25p11.50p495,196
Feb 8, 202411.63p11.97p11.25p11.63p138,491
Feb 7, 202412.00p12.30p11.50p11.63p91,427
Feb 6, 202411.50p13.00p11.00p12.00p525,409
Feb 5, 202411.50p11.94p11.21p11.50p13,757
Feb 2, 202411.25p11.95p11.00p11.50p331,010
Feb 1, 202411.50p11.59p11.00p11.25p317,709
Jan 31, 202411.13p11.60p10.80p11.50p295,791
Jan 30, 202410.75p11.43p10.50p11.13p283,792
Jan 29, 202411.60p11.95p10.50p11.13p308,400
Jan 26, 202412.75p12.95p10.76p11.60p3,135,234
Jan 25, 202414.75p15.40p12.20p12.75p2,173,442
Jan 24, 202415.25p15.00p14.68p14.75p174,339
Jan 23, 202415.38p15.75p15.00p15.25p84,942
Jan 22, 202416.50p16.22p15.10p16.00p478,125
Jan 19, 202415.25p16.88p15.00p16.50p1,152,616
Showing 1 to 50 of 252