Skinbiotherapeutics Plc (SBTX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.15 | 58.1920903955 | 8.85 | 13.75 | 8.85 | 4532914 | 11.45887885 | DE |
| 4 | 5.25 | 60 | 8.75 | 13.75 | 8.5 | 1482988 | 10.93661143 | DE |
| 12 | 4.75 | 51.3513513514 | 9.25 | 13.75 | 8.5 | 871448 | 10.41084258 | DE |
| 26 | 2.4 | 20.6896551724 | 11.6 | 13.75 | 7.25 | 778254 | 10.09176552 | DE |
| 52 | -1.125 | -7.43801652893 | 15.125 | 29.5 | 7.25 | 606579 | 13.45348488 | DE |
| 156 | -49 | -77.7777777778 | 63 | 77.5 | 7.25 | 491124 | 26.1124987 | DE |
| 260 | -4.5 | -24.3243243243 | 18.5 | 87 | 5.75 | 585731 | 28.8817329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 14 | 1.6 | 12.90 | 12.875 | 14 | 12.75 | 5552973 |
| 1722011400 | 12.4 | 0.65 | 5.53 | 11.75 | 12.75 | 11.75 | 2239479 |
| 1721925000 | 11.75 | 0.38 | 3.30 | 11.375 | 11.75 | 10.75 | 1327184 |
| 1721838600 | 11.375 | -0.18 | -1.52 | 11.45 | 11.875 | 11.125 | 3073466 |
| 1721752200 | 11.55 | 2.45 | 26.92 | 9.1 | 11.6 | 9.1 | 14515722 |
| 1721665800 | 9.1 | 0.1 | 1.11 | 8.85 | 9.1 | 8.85 | 1508718 |
| 1721406600 | 9 | 0 | 0.00 | 9.15 | 9.15 | 8.75 | 631531 |
| 1721320200 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 1175742 |
| 1721233800 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 406112 |
| 1721147400 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 189581 |
| 1721061000 | 9.75 | 0.75 | 8.33 | 9 | 9.75 | 9 | 2324655 |
| 1720801800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 183244 |
| 1720715400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 425688 |
| 1720629000 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 167098 |
| 1720542600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 222187 |
| 1720456200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 250304 |
| 1720197000 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 263856 |
| 1720110600 | 9.25 | 0.75 | 8.82 | 9 | 9.25 | 8.75 | 459413 |
| 1720024200 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 155232 |
| 1719937800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 64493 |
| 1719851400 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 76055 |
| 1719592200 | 8.75 | 0.25 | 2.94 | 8.75 | 8.75 | 8.75 | 235810 |
| 1719505800 | 8.5 | -0.75 | -8.11 | 9.25 | 9.25 | 8.5 | 326652 |
| 1719419400 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 117822 |
| 1719333000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 48705 |
| 1719246600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 22130 |
| 1718987400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 173167 |
| 1718901000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 668763 |
| 1718814600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 207215 |
| 1718728200 | 9.75 | 0 | 0.00 | 10 | 10 | 9.75 | 694623 |
| 1718641800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 179773 |
| 1718382600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 768418 |
| 1718296200 | 9.75 | -0.13 | -1.27 | 9.875 | 9.875 | 9.75 | 175952 |
| 1718209800 | 9.875 | 0 | 0.00 | 9.875 | 9.9949999 | 9.75 | 490894 |
| 1718123400 | 9.875 | 0.12 | 1.18 | 9.875 | 9.875 | 9.875 | 949004 |
| 1718037000 | 9.76 | 0.01 | 0.10 | 9.75 | 9.875 | 9.75 | 641578 |
| 1717777800 | 9.75 | -0.13 | -1.27 | 9.875 | 9.875 | 9.75 | 616178 |
| 1717691400 | 9.875 | 0 | 0.00 | 9.875 | 9.875 | 9.875 | 406799 |
| 1717605000 | 9.875 | 0 | 0.00 | 9.875 | 9.875 | 9.875 | 650472 |
| 1717518600 | 9.875 | -0.18 | -1.74 | 10.05 | 10.05 | 9.75 | 135251 |
| 1717432200 | 10.05 | 0.8 | 8.65 | 9.25 | 10.375 | 9.25 | 1128332 |
| 1717173000 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9.25 | 122323 |
| 1717086600 | 9.25 | 0.1 | 1.09 | 9.15 | 9.25 | 9.15 | 138962 |
| 1717000200 | 9.15 | -0.85 | -8.50 | 9.25 | 9.75 | 9.15 | 940310 |
| 1716913800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 467356 |
| 1716568200 | 10 | 0 | 0.00 | 10.15 | 10.15 | 9.75 | 796629 |
| 1716481800 | 10 | -0.3 | -2.91 | 10.15 | 10.15 | 10 | 455819 |
| 1716395400 | 10.3 | 0.1 | 0.98 | 10.425 | 10.5 | 10.15 | 495652 |
| 1716309000 | 10.2 | 0.05 | 0.49 | 10.15 | 10.425 | 10.15 | 1286917 |
| 1716222600 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 568847 |
| 1715963400 | 10.15 | 0.4 | 4.10 | 9.75 | 10.15 | 9.75 | 686106 |
| 1715877000 | 9.75 | -0.25 | -2.50 | 9.75 | 9.75 | 9.75 | 657288 |
| 1715790600 | 10 | 1.4 | 16.28 | 8.75 | 10 | 8.75 | 1951638 |
| 1715704200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 352648 |
| 1715617800 | 8.6 | -0.15 | -1.71 | 8.75 | 8.75 | 8.6 | 167674 |
| 1715358600 | 8.75 | -0.1 | -1.13 | 8.85 | 8.85 | 8.75 | 309158 |
| 1715272200 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 1881932 |
| 1715185800 | 8.85 | -0.4 | -4.32 | 9.25 | 9.25 | 8.85 | 639245 |
| 1715099400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 328166 |
| 1714753800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 59297 |
| 1714667400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 236233 |
| 1714581000 | 9.25 | 0.11 | 1.20 | 9.25 | 9.25 | 9.25 | 344455 |
| 1714494600 | 9.14 | -0.11 | -1.19 | 9.25 | 9.25 | 9.14 | 142806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
