12.75p+0.63 (+5.15%)28 Mar 2024, 16:31
Skinbiotherapeutics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 12.25p | 14.20p | 12.00p | 12.75p | 2,529,497 |
Mar 27, 2024 | 10.85p | 13.50p | 10.75p | 12.13p | 2,338,370 |
Mar 26, 2024 | 8.75p | 12.00p | 8.50p | 10.85p | 2,453,304 |
Mar 25, 2024 | 8.25p | 9.10p | 8.00p | 8.50p | 1,880,374 |
Mar 22, 2024 | 7.25p | 9.00p | 7.49p | 8.25p | 3,155,569 |
Mar 21, 2024 | 7.25p | 7.20p | 7.00p | 7.25p | 105,324 |
Mar 20, 2024 | 7.25p | 7.34p | 7.00p | 7.25p | 124,337 |
Mar 19, 2024 | 7.25p | 7.38p | 7.00p | 7.25p | 666,835 |
Mar 18, 2024 | 8.10p | 8.50p | 7.00p | 7.25p | 1,489,202 |
Mar 15, 2024 | 8.30p | 7.85p | 7.81p | 8.10p | 90,334 |
Mar 14, 2024 | 8.30p | 8.44p | 7.36p | 8.30p | 24,161 |
Mar 13, 2024 | 7.75p | 8.19p | 7.50p | 8.15p | 930,260 |
Mar 12, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 463,464 |
Mar 11, 2024 | 8.25p | 8.06p | 7.59p | 7.75p | 223,909 |
Mar 8, 2024 | 8.25p | 8.40p | 8.00p | 8.25p | 636,129 |
Mar 7, 2024 | 8.25p | 8.43p | 8.10p | 8.25p | 70,244 |
Mar 6, 2024 | 8.50p | 8.67p | 8.00p | 8.25p | 124,087 |
Mar 5, 2024 | 9.10p | 9.20p | 8.00p | 8.50p | 1,149,589 |
Mar 4, 2024 | 10.00p | 10.50p | 9.00p | 9.25p | 1,572,073 |
Mar 1, 2024 | 7.60p | 10.40p | 7.50p | 10.00p | 3,038,956 |
Feb 29, 2024 | 8.85p | 9.00p | 7.00p | 7.90p | 2,031,149 |
Feb 28, 2024 | 9.10p | 9.25p | 8.70p | 8.85p | 295,938 |
Feb 27, 2024 | 9.75p | 10.00p | 8.50p | 9.10p | 459,087 |
Feb 26, 2024 | 9.85p | 10.00p | 9.50p | 9.75p | 194,483 |
Feb 23, 2024 | 10.25p | 10.50p | 9.65p | 9.85p | 623,533 |
Feb 22, 2024 | 10.50p | 10.49p | 10.00p | 10.25p | 174,444 |
Feb 21, 2024 | 10.50p | 11.00p | 10.20p | 10.50p | 93,190 |
Feb 20, 2024 | 10.50p | 11.00p | 10.30p | 10.50p | 249,557 |
Feb 19, 2024 | 10.50p | 10.87p | 10.00p | 10.40p | 1,440,474 |
Feb 16, 2024 | 10.75p | 11.00p | 10.00p | 10.70p | 578,552 |
Feb 15, 2024 | 11.25p | 11.10p | 10.53p | 10.75p | 308,546 |
Feb 14, 2024 | 11.25p | 11.05p | 11.05p | 11.25p | 142 |
Feb 13, 2024 | 11.50p | 11.50p | 11.04p | 11.25p | 81,146 |
Feb 12, 2024 | 11.50p | 12.00p | 11.01p | 11.50p | 15,441 |
Feb 9, 2024 | 11.63p | 12.00p | 11.25p | 11.50p | 495,196 |
Feb 8, 2024 | 11.63p | 11.97p | 11.25p | 11.63p | 138,491 |
Feb 7, 2024 | 12.00p | 12.30p | 11.50p | 11.63p | 91,427 |
Feb 6, 2024 | 11.50p | 13.00p | 11.00p | 12.00p | 525,409 |
Feb 5, 2024 | 11.50p | 11.94p | 11.21p | 11.50p | 13,757 |
Feb 2, 2024 | 11.25p | 11.95p | 11.00p | 11.50p | 331,010 |
Feb 1, 2024 | 11.50p | 11.59p | 11.00p | 11.25p | 317,709 |
Jan 31, 2024 | 11.13p | 11.60p | 10.80p | 11.50p | 295,791 |
Jan 30, 2024 | 10.75p | 11.43p | 10.50p | 11.13p | 283,792 |
Jan 29, 2024 | 11.60p | 11.95p | 10.50p | 11.13p | 308,400 |
Jan 26, 2024 | 12.75p | 12.95p | 10.76p | 11.60p | 3,135,234 |
Jan 25, 2024 | 14.75p | 15.40p | 12.20p | 12.75p | 2,173,442 |
Jan 24, 2024 | 15.25p | 15.00p | 14.68p | 14.75p | 174,339 |
Jan 23, 2024 | 15.38p | 15.75p | 15.00p | 15.25p | 84,942 |
Jan 22, 2024 | 16.50p | 16.22p | 15.10p | 16.00p | 478,125 |
Jan 19, 2024 | 15.25p | 16.88p | 15.00p | 16.50p | 1,152,616 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.