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 | 0.75 | 4.16666666667 | 18 | 19.15 | 17.25 | 623125 | 18.36005283 | DE |
| 4 | 2.875 | 18.1102362205 | 15.875 | 19.15 | 14.75 | 453804 | 17.44496307 | DE |
| 12 | 5 | 36.3636363636 | 13.75 | 19.375 | 13.25 | 858339 | 16.98608811 | DE |
| 26 | 5.25 | 38.8888888889 | 13.5 | 19.375 | 10.25 | 1079449 | 14.46898825 | DE |
| 52 | 6.75 | 56.25 | 12 | 19.375 | 7.25 | 1002968 | 12.77235782 | DE |
| 156 | -21.25 | -53.125 | 40 | 54 | 7.25 | 599540 | 17.09087762 | DE |
| 260 | 6.5 | 53.0612244898 | 12.25 | 87 | 5.75 | 682919 | 26.74249876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 18.75 | -0.13 | -0.66 | 18.875 | 18.875 | 18.75 | 203386 |
| 1738776600 | 18.875 | 0.13 | 0.67 | 18.875 | 19.15 | 18.8 | 378547 |
| 1738690200 | 18.75 | 1.13 | 6.38 | 17.75 | 18.75 | 17.75 | 1353188 |
| 1738603800 | 17.625 | -0.13 | -0.70 | 17.75 | 17.75 | 17.25 | 653953 |
| 1738344600 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 526550 |
| 1738258200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 355766 |
| 1738171800 | 18 | 0.25 | 1.41 | 17.75 | 18.075 | 17.75 | 236295 |
| 1738085400 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 207680 |
| 1737999000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 382812 |
| 1737739800 | 17.75 | -0.38 | -2.07 | 18.125 | 18.25 | 17.75 | 193301 |
| 1737653400 | 18.125 | 0.38 | 2.11 | 17.75 | 18.125 | 17.75 | 301797 |
| 1737567000 | 17.75 | 0.25 | 1.43 | 17.5 | 17.75 | 17.5 | 348777 |
| 1737480600 | 17.5 | -0.13 | -0.71 | 17.625 | 17.625 | 17.375 | 141072 |
| 1737394200 | 17.625 | 0.75 | 4.44 | 17.25 | 17.625 | 16.75 | 1106187 |
| 1737135000 | 16.875 | 1.63 | 10.66 | 15.25 | 17 | 15 | 892761 |
| 1737048600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 311191 |
| 1736962200 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15 | 248067 |
| 1736875800 | 15.5 | -0.5 | -3.13 | 16 | 16 | 14.75 | 833530 |
| 1736789400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 155722 |
| 1736530200 | 16 | 0.25 | 1.59 | 15.875 | 16 | 15.875 | 245494 |
| 1736443800 | 15.75 | -0.38 | -2.33 | 16.125 | 16.125 | 15.375 | 771334 |
| 1736357400 | 16.125 | -0.88 | -5.15 | 17 | 17 | 16.125 | 407036 |
| 1736271000 | 17 | -0.2 | -1.16 | 17.25 | 17.45 | 17 | 241401 |
| 1736184600 | 17.2 | -0.3 | -1.71 | 17.25 | 17.5 | 16.75 | 759267 |
| 1735925400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.25 | 324078 |
| 1735839000 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.25 | 529219 |
| 1735666200 | 18.5 | 0.25 | 1.37 | 18.25 | 18.5 | 18.25 | 266273 |
| 1735579800 | 18.25 | 1.5 | 8.96 | 16.75 | 18.25 | 16.75 | 869775 |
| 1735320600 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 336601 |
| 1735061400 | 17.25 | -0.25 | -1.43 | 17.25 | 17.25 | 17.25 | 137189 |
| 1734975000 | 17.5 | 0.75 | 4.48 | 16.75 | 17.5 | 16.75 | 414744 |
| 1734715800 | 16.75 | -0.75 | -4.29 | 17.375 | 17.375 | 16.625 | 1106232 |
| 1734629400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 307817 |
| 1734543000 | 17.5 | -1.5 | -7.89 | 19 | 19 | 17.25 | 746065 |
| 1734456600 | 19 | -0.13 | -0.65 | 19.125 | 19.125 | 18.95 | 398357 |
| 1734370200 | 19.125 | 0.38 | 2.00 | 18.75 | 19.375 | 18.5 | 1612400 |
| 1734111000 | 18.75 | 1.5 | 8.70 | 17.25 | 18.75 | 17.25 | 1492759 |
| 1734024600 | 17.25 | -0.1 | -0.58 | 17.25 | 17.375 | 16.25 | 1074833 |
| 1733938200 | 17.35 | 1.35 | 8.44 | 16.125 | 17.375 | 16.125 | 2145775 |
| 1733851800 | 16 | -0.5 | -3.03 | 16.25 | 16.375 | 15.875 | 996155 |
| 1733765400 | 16.5 | -0.1 | -0.60 | 16.625 | 16.625 | 15.625 | 881341 |
| 1733506200 | 16.6 | -0.4 | -2.35 | 17 | 17 | 15.625 | 3038260 |
| 1733419800 | 17 | -0.75 | -4.23 | 17.75 | 18.125 | 16.75 | 1914754 |
| 1733333400 | 17.75 | -1.1 | -5.84 | 18.25 | 18.75 | 17.5 | 1381616 |
| 1733247000 | 18.85 | 1.1 | 6.20 | 17.75 | 19.375 | 17.75 | 2420459 |
| 1733160600 | 17.75 | 1.75 | 10.94 | 16 | 17.875 | 16 | 2256705 |
| 1732901400 | 16 | 0.13 | 0.79 | 16 | 16.125 | 15.75 | 2104205 |
| 1732815000 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.625 | 631107 |
| 1732728600 | 15.875 | 0 | 0.00 | 15.875 | 16 | 15.75 | 867814 |
| 1732642200 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 165889 |
| 1732555800 | 15.875 | -0.13 | -0.78 | 16 | 16.125 | 15.75 | 894038 |
| 1732296600 | 16 | 0.13 | 0.79 | 15.875 | 16 | 15.875 | 691080 |
| 1732210200 | 15.875 | -0.38 | -2.31 | 16.25 | 16.25 | 15.625 | 615738 |
| 1732123800 | 16.25 | 0.63 | 4.00 | 15.625 | 16.25 | 15.625 | 1844068 |
| 1732037400 | 15.625 | 1.38 | 9.65 | 16.5 | 16.75 | 14.75 | 3766324 |
| 1731951000 | 14.25 | 0.63 | 4.59 | 13.625 | 14.25 | 13.625 | 1193112 |
| 1731691800 | 13.625 | -0.13 | -0.91 | 13.75 | 13.75 | 13.25 | 412686 |
| 1731605400 | 13.75 | 0.13 | 0.92 | 13.625 | 13.75 | 13.625 | 173331 |
| 1731519000 | 13.625 | -0.38 | -2.68 | 14 | 14.25 | 13.5 | 794855 |
| 1731432600 | 14 | -0.63 | -4.27 | 14.625 | 14.625 | 14 | 776789 |
| 1731346200 | 14.625 | 0 | 0.00 | 14.625 | 14.625 | 14.625 | 259673 |
| 1731087000 | 14.625 | 0.38 | 2.63 | 14.25 | 14.625 | 14 | 446697 |
| 1731000600 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 506241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
