LSE - Delayed Quote GBp

SkinBioTherapeutics plc (SBTX.L)

Compare
16.00
+0.25
+(1.59%)
At close: January 10 at 3:01:02 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.88 16.85 15.73 16.00 16.00 245,494
Jan 9, 2025 16.13 16.08 15.25 15.75 15.75 771,334
Jan 8, 2025 17.00 17.00 16.07 16.13 16.13 407,036
Jan 7, 2025 17.25 17.50 16.60 17.00 17.00 241,401
Jan 6, 2025 17.25 18.00 16.50 17.20 17.20 759,267
Jan 3, 2025 17.50 17.70 17.05 17.50 17.50 324,078
Jan 2, 2025 18.50 18.49 17.10 17.50 17.50 529,219
Dec 31, 2024 18.25 19.00 17.75 18.50 18.50 266,273
Dec 30, 2024 16.75 18.50 16.75 18.25 18.25 869,775
Dec 27, 2024 17.25 17.50 16.60 16.75 16.75 336,601
Dec 24, 2024 17.25 17.90 17.08 17.25 17.25 137,189
Dec 23, 2024 16.75 17.50 16.77 17.50 17.50 414,744
Dec 20, 2024 17.38 17.40 16.60 16.75 16.75 1,106,232
Dec 19, 2024 17.50 17.74 17.25 17.50 17.50 307,817
Dec 18, 2024 19.00 19.20 17.21 17.50 17.50 746,065
Dec 17, 2024 19.13 19.75 18.49 19.00 19.00 398,357
Dec 16, 2024 18.75 19.74 18.19 19.13 19.13 1,612,400
Dec 13, 2024 17.25 18.99 17.28 18.75 18.75 1,492,759
Dec 12, 2024 17.25 17.50 16.36 17.25 17.25 1,074,833
Dec 11, 2024 16.13 17.50 16.02 17.35 17.35 2,145,775
Dec 10, 2024 16.25 16.50 15.77 16.00 16.00 996,155
Dec 9, 2024 16.63 17.00 15.74 16.50 16.50 881,341
Dec 6, 2024 17.00 17.00 15.74 16.60 16.60 3,028,304
Dec 5, 2024 17.75 18.20 16.50 17.00 17.00 1,854,754
Dec 4, 2024 18.25 19.00 17.18 17.75 17.75 1,381,616
Dec 3, 2024 17.75 19.06 17.50 18.85 18.85 2,420,459
Dec 2, 2024 16.00 18.00 16.00 17.75 17.75 2,256,705
Nov 29, 2024 16.00 16.25 15.82 16.00 16.00 2,104,205
Nov 28, 2024 15.88 16.00 15.48 15.88 15.88 631,107
Nov 27, 2024 15.88 16.25 15.75 15.88 15.88 867,814
Nov 26, 2024 15.88 16.07 15.85 15.88 15.88 165,889
Nov 25, 2024 16.00 16.29 15.75 15.88 15.88 894,038
Nov 22, 2024 15.88 16.25 15.56 16.00 16.00 691,080
Nov 21, 2024 16.25 16.50 15.50 15.88 15.88 615,738
Nov 20, 2024 15.63 16.50 15.50 16.25 16.25 1,844,068
Nov 19, 2024 16.50 17.11 14.99 15.63 15.63 3,766,324
Nov 18, 2024 13.63 14.44 13.50 14.25 14.25 1,448,731
Nov 15, 2024 13.75 13.75 13.25 13.63 13.63 412,686
Nov 14, 2024 13.63 13.75 13.50 13.75 13.75 173,331
Nov 13, 2024 14.00 14.34 13.60 13.63 13.63 1,044,855
Nov 12, 2024 14.63 14.69 13.75 14.00 14.00 776,789
Nov 11, 2024 14.63 14.75 14.25 14.63 14.63 259,673
Nov 8, 2024 14.25 15.00 13.86 14.63 14.63 446,697
Nov 7, 2024 14.75 15.00 14.00 14.25 14.25 356,241
Nov 6, 2024 15.25 15.20 14.50 14.75 14.75 249,781
Nov 5, 2024 15.75 16.00 14.50 15.30 15.30 539,739
Nov 4, 2024 16.63 17.00 15.57 15.75 15.75 1,059,913
Nov 1, 2024 16.50 17.00 16.28 16.63 16.63 678,909
Oct 31, 2024 16.38 16.75 15.50 16.50 16.50 1,167,850
Oct 30, 2024 17.75 17.99 16.00 16.60 16.60 1,562,846
Oct 29, 2024 18.00 19.00 17.00 17.75 17.75 2,743,356
Oct 28, 2024 16.13 18.72 16.00 18.50 18.50 4,939,064
Oct 25, 2024 14.00 16.23 13.77 16.13 16.13 2,368,707
Oct 24, 2024 13.63 14.40 12.85 14.25 14.25 1,388,314
Oct 23, 2024 13.63 14.00 12.15 13.25 13.25 3,102,385
Oct 22, 2024 14.63 15.00 13.10 13.63 13.63 755,662
Oct 21, 2024 14.63 15.00 14.25 14.75 14.75 1,313,784
Oct 18, 2024 14.75 15.00 13.50 15.00 15.00 1,286,764
Oct 17, 2024 14.75 15.85 14.50 14.75 14.75 3,429,546
Oct 16, 2024 13.63 15.00 13.98 14.75 14.75 1,715,283
Oct 15, 2024 13.75 14.10 13.01 14.10 14.10 2,063,260
Oct 14, 2024 12.63 14.50 12.60 13.55 13.55 3,927,138
Oct 11, 2024 11.75 13.00 11.20 12.60 12.60 3,623,360
Oct 10, 2024 11.25 11.50 10.66 11.25 11.25 1,269,770
Oct 9, 2024 11.25 12.00 11.13 11.25 11.25 731,609
Oct 8, 2024 11.25 11.35 11.00 11.25 11.25 219,582
Oct 7, 2024 10.63 11.44 10.74 11.25 11.25 1,335,352
Oct 4, 2024 10.38 10.75 10.32 10.63 10.63 1,826,441
Oct 3, 2024 10.75 10.75 10.26 10.38 10.38 459,598
Oct 2, 2024 10.75 10.75 10.52 10.75 10.75 143,136
Oct 1, 2024 10.88 11.00 10.52 10.75 10.75 208,053
Sep 30, 2024 10.63 11.00 10.72 10.88 10.88 820,513
Sep 27, 2024 10.63 10.75 10.50 10.63 10.63 853,286
Sep 26, 2024 10.63 10.72 10.50 10.63 10.63 208,455
Sep 25, 2024 10.63 10.70 10.53 10.63 10.63 84,490
Sep 24, 2024 10.75 10.88 10.52 10.60 10.60 396,671
Sep 23, 2024 10.75 10.94 10.68 10.75 10.75 979,398
Sep 20, 2024 10.50 10.77 10.06 10.75 10.75 1,756,530
Sep 19, 2024 11.38 11.79 10.30 10.63 10.63 3,216,370
Sep 18, 2024 10.63 11.00 10.30 10.63 10.63 2,409,437
Sep 17, 2024 11.88 11.99 9.00 10.50 10.50 9,490,713
Sep 16, 2024 12.63 12.75 11.76 11.88 11.88 1,405,489
Sep 13, 2024 12.38 12.75 12.31 12.63 12.63 885,737
Sep 12, 2024 11.88 12.50 11.75 12.38 12.38 498,159
Sep 11, 2024 11.88 12.00 11.75 11.88 11.88 555,209
Sep 10, 2024 11.88 12.00 11.76 11.88 11.88 281,321
Sep 9, 2024 11.88 12.00 11.88 11.88 11.88 497,854
Sep 6, 2024 12.38 12.35 11.62 11.88 11.88 1,222,356
Sep 5, 2024 12.63 12.67 12.26 12.30 12.30 369,748
Sep 4, 2024 12.88 12.88 12.50 12.63 12.63 285,272
Sep 3, 2024 12.88 13.00 12.76 12.88 12.88 404,511
Sep 2, 2024 12.38 13.20 12.25 12.88 12.88 1,024,246
Aug 30, 2024 12.38 12.50 12.25 12.50 12.50 371,371
Aug 29, 2024 12.38 12.50 12.27 12.38 12.38 172,735
Aug 28, 2024 12.25 12.50 12.00 12.50 12.50 174,419
Aug 27, 2024 12.13 12.50 12.04 12.25 12.25 764,824
Aug 23, 2024 12.00 12.50 12.07 12.13 12.13 513,087
Aug 22, 2024 12.25 12.24 11.86 12.00 12.00 526,150
Aug 21, 2024 12.25 12.30 12.10 12.25 12.25 220,200
Aug 20, 2024 12.25 12.44 12.14 12.25 12.25 169,476
Aug 19, 2024 12.88 12.87 12.06 12.25 12.25 673,966
Aug 16, 2024 12.88 13.00 12.75 12.88 12.88 255,133
Aug 15, 2024 13.13 13.25 12.80 12.88 12.88 591,267
Aug 14, 2024 12.88 13.24 12.86 13.13 13.13 625,690
Aug 13, 2024 12.88 13.00 12.82 12.88 12.88 379,023
Aug 12, 2024 13.63 13.74 12.63 12.88 12.88 2,623,584
Aug 9, 2024 13.50 13.75 13.25 13.63 13.63 1,560,712
Aug 8, 2024 13.25 13.55 13.25 13.50 13.50 1,029,233
Aug 7, 2024 13.50 13.68 13.25 13.25 13.25 637,414
Aug 6, 2024 13.25 13.73 13.00 13.50 13.50 748,694
Aug 5, 2024 13.75 13.69 13.01 13.25 13.25 1,632,610
Aug 2, 2024 13.25 14.00 10.50 13.75 13.75 8,200,298
Aug 1, 2024 13.75 14.49 13.75 14.25 14.25 1,788,685
Jul 31, 2024 13.75 14.25 13.50 13.75 13.75 693,173
Jul 30, 2024 13.25 14.20 13.00 14.20 14.20 1,830,922
Jul 29, 2024 12.88 14.00 12.50 14.00 14.00 5,002,973
Jul 26, 2024 11.75 12.69 11.75 12.40 12.40 2,239,479
Jul 25, 2024 11.38 12.00 10.95 11.75 11.75 1,327,184
Jul 24, 2024 11.45 12.00 11.02 11.38 11.38 3,073,466
Jul 23, 2024 9.10 11.70 9.47 11.55 11.55 14,515,722
Jul 22, 2024 8.85 9.40 8.70 9.10 9.10 1,508,718
Jul 19, 2024 9.15 9.00 8.50 9.00 9.00 631,531
Jul 18, 2024 9.00 9.50 8.55 9.00 9.00 1,175,742
Jul 17, 2024 9.25 9.20 8.57 9.00 9.00 406,112
Jul 16, 2024 9.75 9.55 9.00 9.25 9.25 189,581
Jul 15, 2024 9.00 9.98 8.80 9.75 9.75 2,324,655
Jul 12, 2024 9.00 9.17 8.50 9.00 9.00 183,244
Jul 11, 2024 9.00 9.40 8.55 9.00 9.00 425,688
Jul 10, 2024 9.00 9.49 8.63 9.00 9.00 167,098
Jul 9, 2024 8.75 9.00 8.32 8.75 8.75 222,187
Jul 8, 2024 9.00 9.50 8.50 8.75 8.75 250,304
Jul 5, 2024 9.25 9.37 8.55 9.00 9.00 263,856
Jul 4, 2024 9.00 9.37 8.57 9.25 9.25 459,413
Jul 3, 2024 9.00 8.97 8.50 8.50 8.50 155,232
Jul 2, 2024 9.00 8.99 8.77 9.00 9.00 64,493
Jul 1, 2024 8.75 9.50 8.70 9.00 9.00 76,055
Jun 28, 2024 8.75 9.00 8.64 8.75 8.75 235,810
Jun 27, 2024 9.25 9.02 8.50 8.50 8.50 326,652
Jun 26, 2024 9.75 9.70 9.05 9.25 9.25 117,822
Jun 25, 2024 9.75 9.75 9.52 9.75 9.75 48,705
Jun 24, 2024 9.75 9.77 9.50 9.75 9.75 22,130
Jun 21, 2024 9.75 9.79 9.50 9.75 9.75 173,167
Jun 20, 2024 9.75 9.79 9.50 9.75 9.75 218,763
Jun 19, 2024 9.75 9.89 9.57 9.75 9.75 207,215
Jun 18, 2024 10.00 10.35 9.50 9.75 9.75 694,623
Jun 17, 2024 9.75 10.00 9.57 9.75 9.75 179,773
Jun 14, 2024 9.75 9.85 9.50 9.75 9.75 768,418
Jun 13, 2024 9.88 9.86 9.50 9.75 9.75 175,952
Jun 12, 2024 9.88 10.25 9.70 9.88 9.88 490,894
Jun 11, 2024 9.88 10.30 9.70 9.88 9.88 949,004
Jun 10, 2024 9.75 10.23 9.50 9.76 9.76 891,578
Jun 7, 2024 9.88 10.13 9.50 9.75 9.75 616,178
Jun 6, 2024 9.88 10.10 9.86 9.88 9.88 406,799
Jun 5, 2024 9.88 10.25 9.85 9.88 9.88 900,472
Jun 4, 2024 10.05 10.17 9.50 9.88 9.88 135,251
Jun 3, 2024 9.25 10.50 9.36 10.05 10.05 1,378,332
May 31, 2024 9.25 9.38 9.00 9.25 9.25 122,323
May 30, 2024 9.15 9.50 8.82 9.25 9.25 138,962
May 29, 2024 9.25 10.00 9.00 9.15 9.15 940,310
May 28, 2024 10.00 10.25 9.81 10.00 10.00 467,356
May 24, 2024 10.15 10.50 9.51 10.00 10.00 1,396,629
May 23, 2024 10.15 10.25 9.81 10.00 10.00 405,819
May 22, 2024 10.43 10.63 10.00 10.30 10.30 495,652
May 21, 2024 10.15 10.60 10.00 10.20 10.20 1,286,917
May 20, 2024 10.15 10.29 10.05 10.15 10.15 568,847
May 17, 2024 9.75 10.95 9.50 10.15 10.15 686,106
May 16, 2024 9.75 10.85 9.50 9.75 9.75 657,288
May 15, 2024 8.75 10.50 8.91 10.00 10.00 1,941,638
May 14, 2024 8.60 8.70 8.50 8.60 8.60 352,648
May 13, 2024 8.75 8.88 8.50 8.60 8.60 167,674
May 10, 2024 8.85 9.00 8.72 8.75 8.75 309,158
May 9, 2024 8.85 8.88 8.70 8.85 8.85 1,881,932
May 8, 2024 9.25 9.09 8.75 8.85 8.85 839,245
May 7, 2024 9.25 9.25 9.00 9.25 9.25 328,166
May 3, 2024 9.25 9.02 9.00 9.25 9.25 59,297
May 2, 2024 9.25 9.14 9.00 9.25 9.25 236,233
May 1, 2024 9.25 9.14 9.00 9.25 9.25 1,064,455
Apr 30, 2024 9.25 9.18 9.00 9.14 9.14 142,806
Apr 29, 2024 9.25 9.16 9.00 9.25 9.25 127,560
Apr 26, 2024 9.25 9.18 9.00 9.25 9.25 206,658
Apr 25, 2024 9.25 9.50 9.00 9.25 9.25 86,025
Apr 24, 2024 9.25 9.50 9.00 9.25 9.25 230,111
Apr 23, 2024 9.25 9.50 9.00 9.25 9.25 186,038
Apr 22, 2024 9.25 9.46 9.10 9.25 9.25 30,151
Apr 19, 2024 9.75 10.00 9.06 9.25 9.25 58,268
Apr 18, 2024 9.75 9.60 9.32 9.75 9.75 10,208
Apr 17, 2024 9.75 10.00 9.50 9.75 9.75 130,746
Apr 16, 2024 9.75 9.80 9.50 9.75 9.75 321,727
Apr 15, 2024 9.75 9.87 9.50 9.75 9.75 397,306
Apr 12, 2024 10.00 10.00 9.60 9.75 9.75 102,415
Apr 11, 2024 9.75 10.50 9.75 10.00 10.00 560,573
Apr 10, 2024 9.50 10.40 9.00 9.75 9.75 1,211,455
Apr 9, 2024 9.50 9.84 9.00 9.50 9.50 3,190,749
Apr 8, 2024 10.00 10.50 9.10 10.00 10.00 629,249
Apr 5, 2024 10.50 11.00 9.07 10.00 10.00 1,616,209
Apr 4, 2024 10.38 11.37 10.30 10.75 10.75 1,734,586
Apr 3, 2024 11.88 11.69 10.13 10.38 10.38 1,136,390
Apr 2, 2024 13.00 13.50 11.60 11.88 11.88 343,778
Mar 28, 2024 12.25 14.20 12.00 12.75 12.75 2,529,497
Mar 27, 2024 10.85 13.50 10.75 12.13 12.13 2,338,370
Mar 26, 2024 8.75 12.00 8.50 10.85 10.85 2,453,304
Mar 25, 2024 8.25 9.10 8.00 8.50 8.50 1,880,374
Mar 22, 2024 7.25 9.00 7.49 8.25 8.25 3,155,569
Mar 21, 2024 7.25 7.20 7.00 7.25 7.25 105,324
Mar 20, 2024 7.25 7.34 7.00 7.25 7.25 124,337
Mar 19, 2024 7.25 7.38 7.00 7.25 7.25 666,835
Mar 18, 2024 8.10 8.50 7.00 7.25 7.25 1,489,202
Mar 15, 2024 8.30 7.85 7.81 8.10 8.10 90,334
Mar 14, 2024 8.30 8.44 7.36 8.30 8.30 24,161
Mar 13, 2024 7.75 8.19 7.50 8.15 8.15 930,260
Mar 12, 2024 7.75 8.00 7.50 7.75 7.75 463,464
Mar 11, 2024 8.25 8.06 7.59 7.75 7.75 223,909
Mar 8, 2024 8.25 8.40 8.00 8.25 8.25 636,129
Mar 7, 2024 8.25 8.43 8.10 8.25 8.25 70,244
Mar 6, 2024 8.50 8.67 8.00 8.25 8.25 124,087
Mar 5, 2024 9.10 9.20 8.00 8.50 8.50 1,149,589
Mar 4, 2024 10.00 10.50 9.00 9.25 9.25 1,572,073
Mar 1, 2024 7.60 10.40 7.50 10.00 10.00 3,038,956
Feb 29, 2024 8.85 9.00 7.00 7.90 7.90 2,031,149
Feb 28, 2024 9.10 9.25 8.70 8.85 8.85 295,938
Feb 27, 2024 9.75 10.00 8.50 9.10 9.10 459,087
Feb 26, 2024 9.85 10.00 9.50 9.75 9.75 194,483
Feb 23, 2024 10.25 10.50 9.65 9.85 9.85 623,533
Feb 22, 2024 10.50 10.49 10.00 10.25 10.25 174,444
Feb 21, 2024 10.50 11.00 10.20 10.50 10.50 93,190
Feb 20, 2024 10.50 11.00 10.30 10.50 10.50 249,557
Feb 19, 2024 10.50 10.87 10.00 10.40 10.40 1,440,474
Feb 16, 2024 10.75 11.00 10.00 10.70 10.70 578,552
Feb 15, 2024 11.25 11.10 10.52 10.75 10.75 308,546
Feb 14, 2024 11.25 11.05 11.05 11.25 11.25 142
Feb 13, 2024 11.50 11.50 11.03 11.25 11.25 81,146
Feb 12, 2024 11.50 12.00 11.01 11.50 11.50 15,441
Feb 9, 2024 11.63 12.00 11.25 11.50 11.50 495,196
Feb 8, 2024 11.63 11.98 11.25 11.63 11.63 138,491
Feb 7, 2024 12.00 12.30 11.50 11.63 11.63 91,427
Feb 6, 2024 11.50 13.00 11.00 12.00 12.00 525,409
Feb 5, 2024 11.50 11.94 11.20 11.50 11.50 13,757
Feb 2, 2024 11.25 11.95 11.00 11.50 11.50 331,010
Feb 1, 2024 11.50 11.59 11.00 11.25 11.25 317,709
Jan 31, 2024 11.13 11.60 10.80 11.50 11.50 295,791
Jan 30, 2024 10.75 11.43 10.50 11.13 11.13 283,792
Jan 29, 2024 11.60 11.95 10.50 11.13 11.13 308,400
Jan 26, 2024 12.75 12.95 10.76 11.60 11.60 3,135,234
Jan 25, 2024 14.75 15.40 12.20 12.75 12.75 2,173,442
Jan 24, 2024 15.25 15.00 14.68 14.75 14.75 174,339
Jan 23, 2024 15.38 15.75 15.00 15.25 15.25 84,942
Jan 22, 2024 16.50 16.22 15.10 16.00 16.00 478,125
Jan 19, 2024 15.25 16.88 15.00 16.50 16.50 1,152,616
Jan 18, 2024 15.25 15.50 15.01 15.50 15.50 26,387
Jan 17, 2024 15.25 15.50 15.01 15.25 15.25 75,278
Jan 16, 2024 15.38 15.24 15.02 15.25 15.25 57,136
Jan 15, 2024 15.18 15.18 15.15 15.38 15.38 44,899
Jan 12, 2024 15.25 15.49 15.11 15.38 15.38 271,205
Jan 11, 2024 16.00 15.97 15.00 15.25 15.25 425,572
Jan 10, 2024 15.38 16.23 15.53 16.00 16.00 342,685

Related Tickers

OPTI.L OptiBiotix Health Plc
17.50
0.00%
 
ORN.F Oryzon Genomics S.A.
1.5020
+2.18%
 
7IZ.MU Ziccum AB
0.0298
-29.72%
 
HQ1.MU Oruka Therapeutics Inc. R
18.60
0.00%
 
41X.F Ardelyx, Inc.
5.12
+0.16%
 
PH4.F CStone Pharmaceuticals
0.2640
-1.49%
 
4AJ0.SG Alk-Abello A/S
19.46
+0.46%
 
XRP2.F Silence Therapeutics plc
5.95
+0.85%
 
BLE.BE bluebird bio Inc
0.3708
-3.01%
 
RGO.HA Regeneron Pharmaceuticals Inc
683.60
-2.73%