Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,003.03 +937.46 (+1.49%) CMC Crypto 200
1,348.45 -48.08 (-3.44%)
SkinBioTherapeutics plc (SBTX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.25 | 9.18 | 9.00 | 9.25 | 9.25 | 206,658 |
| 25 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 86,025 |
| 24 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 230,111 |
| 23 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 186,038 |
| 22 Apr 2024 | 9.25 | 9.46 | 9.10 | 9.25 | 9.25 | 30,151 |
| 19 Apr 2024 | 9.75 | 10.00 | 9.06 | 9.25 | 9.25 | 58,268 |
| 18 Apr 2024 | 9.75 | 9.60 | 9.32 | 9.75 | 9.75 | 10,208 |
| 17 Apr 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 130,746 |
| 16 Apr 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 321,727 |
| 15 Apr 2024 | 9.75 | 9.87 | 9.50 | 9.75 | 9.75 | 397,306 |
| 12 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.75 | 9.75 | 102,415 |
| 11 Apr 2024 | 9.75 | 10.50 | 9.75 | 10.00 | 10.00 | 560,573 |
| 10 Apr 2024 | 9.50 | 10.40 | 9.00 | 9.75 | 9.75 | 1,211,455 |
| 09 Apr 2024 | 9.50 | 9.84 | 9.00 | 9.50 | 9.50 | 3,190,749 |
| 08 Apr 2024 | 10.00 | 10.50 | 9.10 | 10.00 | 10.00 | 629,249 |
| 05 Apr 2024 | 10.50 | 11.00 | 9.07 | 10.00 | 10.00 | 1,616,209 |
| 04 Apr 2024 | 10.38 | 11.37 | 10.30 | 10.75 | 10.75 | 1,734,586 |
| 03 Apr 2024 | 11.88 | 11.69 | 10.13 | 10.38 | 10.38 | 1,136,390 |
| 02 Apr 2024 | 13.00 | 13.50 | 11.60 | 11.88 | 11.88 | 343,778 |
| 28 Mar 2024 | 12.25 | 14.20 | 12.00 | 12.75 | 12.75 | 2,529,497 |
| 27 Mar 2024 | 10.85 | 13.50 | 10.75 | 12.13 | 12.13 | 2,338,370 |
| 26 Mar 2024 | 8.75 | 12.00 | 8.50 | 10.85 | 10.85 | 2,453,304 |
| 25 Mar 2024 | 8.25 | 9.10 | 8.00 | 8.50 | 8.50 | 1,880,374 |
| 22 Mar 2024 | 7.25 | 9.00 | 7.49 | 8.25 | 8.25 | 3,155,569 |
| 21 Mar 2024 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | 105,324 |
| 20 Mar 2024 | 7.25 | 7.34 | 7.00 | 7.25 | 7.25 | 124,337 |
| 19 Mar 2024 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | 666,835 |
| 18 Mar 2024 | 8.10 | 8.50 | 7.00 | 7.25 | 7.25 | 1,489,202 |
| 15 Mar 2024 | 8.30 | 7.85 | 7.81 | 8.10 | 8.10 | 90,334 |
| 14 Mar 2024 | 8.30 | 8.44 | 7.36 | 8.30 | 8.30 | 24,161 |
| 13 Mar 2024 | 7.75 | 8.19 | 7.50 | 8.15 | 8.15 | 930,260 |
| 12 Mar 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 463,464 |
| 11 Mar 2024 | 8.25 | 8.06 | 7.59 | 7.75 | 7.75 | 223,909 |
| 08 Mar 2024 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 636,129 |
| 07 Mar 2024 | 8.25 | 8.43 | 8.10 | 8.25 | 8.25 | 70,244 |
| 06 Mar 2024 | 8.50 | 8.67 | 8.00 | 8.25 | 8.25 | 124,087 |
| 05 Mar 2024 | 9.10 | 9.20 | 8.00 | 8.50 | 8.50 | 1,149,589 |
| 04 Mar 2024 | 10.00 | 10.50 | 9.00 | 9.25 | 9.25 | 1,572,073 |
| 01 Mar 2024 | 7.60 | 10.40 | 7.50 | 10.00 | 10.00 | 3,038,956 |
| 29 Feb 2024 | 8.85 | 9.00 | 7.00 | 7.90 | 7.90 | 2,031,149 |
| 28 Feb 2024 | 9.10 | 9.25 | 8.70 | 8.85 | 8.85 | 295,938 |
| 27 Feb 2024 | 9.75 | 10.00 | 8.50 | 9.10 | 9.10 | 459,087 |
| 26 Feb 2024 | 9.85 | 10.00 | 9.50 | 9.75 | 9.75 | 194,483 |
| 23 Feb 2024 | 10.25 | 10.50 | 9.65 | 9.85 | 9.85 | 623,533 |
| 22 Feb 2024 | 10.50 | 10.49 | 10.00 | 10.25 | 10.25 | 174,444 |
| 21 Feb 2024 | 10.50 | 11.00 | 10.20 | 10.50 | 10.50 | 93,190 |
| 20 Feb 2024 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | 249,557 |
| 19 Feb 2024 | 10.50 | 10.87 | 10.00 | 10.40 | 10.40 | 1,440,474 |
| 16 Feb 2024 | 10.75 | 11.00 | 10.00 | 10.70 | 10.70 | 578,552 |
| 15 Feb 2024 | 11.25 | 11.10 | 10.52 | 10.75 | 10.75 | 308,546 |
| 14 Feb 2024 | 11.25 | 11.05 | 11.05 | 11.25 | 11.25 | 142 |
| 13 Feb 2024 | 11.50 | 11.50 | 11.03 | 11.25 | 11.25 | 81,146 |
| 12 Feb 2024 | 11.50 | 12.00 | 11.01 | 11.50 | 11.50 | 15,441 |
| 09 Feb 2024 | 11.63 | 12.00 | 11.25 | 11.50 | 11.50 | 495,196 |
| 08 Feb 2024 | 11.63 | 11.98 | 11.25 | 11.63 | 11.63 | 138,491 |
| 07 Feb 2024 | 12.00 | 12.30 | 11.50 | 11.63 | 11.63 | 91,427 |
| 06 Feb 2024 | 11.50 | 13.00 | 11.00 | 12.00 | 12.00 | 525,409 |
| 05 Feb 2024 | 11.50 | 11.94 | 11.20 | 11.50 | 11.50 | 13,757 |
| 02 Feb 2024 | 11.25 | 11.95 | 11.00 | 11.50 | 11.50 | 331,010 |
| 01 Feb 2024 | 11.50 | 11.59 | 11.00 | 11.25 | 11.25 | 317,709 |
| 31 Jan 2024 | 11.13 | 11.60 | 10.80 | 11.50 | 11.50 | 295,791 |
| 30 Jan 2024 | 10.75 | 11.43 | 10.50 | 11.13 | 11.13 | 283,792 |
| 29 Jan 2024 | 11.60 | 11.95 | 10.50 | 11.13 | 11.13 | 308,400 |
| 26 Jan 2024 | 12.75 | 12.95 | 10.76 | 11.60 | 11.60 | 3,135,234 |
| 25 Jan 2024 | 14.75 | 15.40 | 12.20 | 12.75 | 12.75 | 2,173,442 |
| 24 Jan 2024 | 15.25 | 15.00 | 14.68 | 14.75 | 14.75 | 174,339 |
| 23 Jan 2024 | 15.38 | 15.75 | 15.00 | 15.25 | 15.25 | 84,942 |
| 22 Jan 2024 | 16.50 | 16.22 | 15.10 | 16.00 | 16.00 | 478,125 |
| 19 Jan 2024 | 15.25 | 16.88 | 15.00 | 16.50 | 16.50 | 1,152,616 |
| 18 Jan 2024 | 15.25 | 15.50 | 15.01 | 15.50 | 15.50 | 26,387 |
| 17 Jan 2024 | 15.25 | 15.50 | 15.01 | 15.25 | 15.25 | 75,278 |
| 16 Jan 2024 | 15.38 | 15.24 | 15.02 | 15.25 | 15.25 | 57,136 |
| 15 Jan 2024 | 15.18 | 15.18 | 15.15 | 15.38 | 15.38 | 44,899 |
| 12 Jan 2024 | 15.25 | 15.49 | 15.11 | 15.38 | 15.38 | 271,205 |
| 11 Jan 2024 | 16.00 | 15.97 | 15.00 | 15.25 | 15.25 | 425,572 |
| 10 Jan 2024 | 15.38 | 16.23 | 15.53 | 16.00 | 16.00 | 342,685 |
| 09 Jan 2024 | 16.38 | 16.20 | 15.32 | 15.75 | 15.75 | 510,897 |
| 08 Jan 2024 | 16.75 | 17.00 | 16.00 | 16.38 | 16.38 | 85,747 |
| 05 Jan 2024 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 918,885 |
| 04 Jan 2024 | 16.75 | 18.50 | 15.15 | 16.88 | 16.88 | 483,217 |
| 03 Jan 2024 | 15.25 | 17.25 | 14.00 | 16.75 | 16.75 | 1,257,702 |
| 02 Jan 2024 | 15.25 | 15.74 | 14.50 | 15.25 | 15.25 | 115,240 |
| 29 Dec 2023 | 15.25 | 15.90 | 14.00 | 15.25 | 15.25 | 582,197 |
| 28 Dec 2023 | 15.20 | 15.83 | 14.55 | 15.25 | 15.25 | 272,848 |
| 27 Dec 2023 | 15.25 | 15.44 | 15.01 | 15.20 | 15.20 | 104,270 |
| 22 Dec 2023 | 15.75 | 15.44 | 15.02 | 15.25 | 15.25 | 95,227 |
| 21 Dec 2023 | 15.75 | 15.99 | 15.51 | 15.75 | 15.75 | 207,126 |
| 20 Dec 2023 | 15.88 | 16.10 | 15.50 | 15.75 | 15.75 | 450,997 |
| 19 Dec 2023 | 15.88 | 16.23 | 15.88 | 15.88 | 15.88 | 74,138 |
| 18 Dec 2023 | 15.88 | 16.00 | 15.88 | 15.88 | 15.88 | 435,275 |
| 15 Dec 2023 | 16.13 | 16.22 | 15.70 | 15.88 | 15.88 | 520,045 |
| 14 Dec 2023 | 16.13 | 16.05 | 16.05 | 16.13 | 16.13 | 60,000 |
| 13 Dec 2023 | 16.13 | 16.09 | 16.05 | 16.13 | 16.13 | 112,051 |
| 12 Dec 2023 | 16.13 | 16.24 | 16.00 | 16.13 | 16.13 | 112,260 |
| 11 Dec 2023 | 16.38 | 16.50 | 16.16 | 16.13 | 16.13 | 73,847 |
| 08 Dec 2023 | 16.38 | 16.70 | 16.28 | 16.38 | 16.38 | 21,622 |
| 07 Dec 2023 | 16.75 | 16.75 | 16.27 | 16.38 | 16.38 | 115,540 |
| 06 Dec 2023 | 16.50 | 16.98 | 16.35 | 16.95 | 16.95 | 67,058 |
| 05 Dec 2023 | 16.25 | 17.00 | 16.17 | 16.50 | 16.50 | 240,533 |
| 04 Dec 2023 | 16.75 | 16.88 | 16.15 | 16.25 | 16.25 | 546,448 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.