LSE - Delayed Quote • GBp
SkinBioTherapeutics plc (SBTX.L)
At close: April 26 at 4:27 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2024 | 16.38 | 16.20 | 15.32 | 15.75 | 15.75 | 510,897 |
| Jan 8, 2024 | 16.75 | 17.00 | 16.00 | 16.38 | 16.38 | 85,747 |
| Jan 5, 2024 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 918,885 |
| Jan 4, 2024 | 16.75 | 18.50 | 15.15 | 16.88 | 16.88 | 483,217 |
| Jan 3, 2024 | 15.25 | 17.25 | 14.00 | 16.75 | 16.75 | 1,257,702 |
| Jan 2, 2024 | 15.25 | 15.74 | 14.50 | 15.25 | 15.25 | 115,240 |
| Dec 29, 2023 | 15.25 | 15.90 | 14.00 | 15.25 | 15.25 | 582,197 |
| Dec 28, 2023 | 15.20 | 15.83 | 14.55 | 15.25 | 15.25 | 272,848 |
| Dec 27, 2023 | 15.25 | 15.44 | 15.01 | 15.20 | 15.20 | 104,270 |
| Dec 22, 2023 | 15.75 | 15.44 | 15.02 | 15.25 | 15.25 | 95,227 |
| Dec 21, 2023 | 15.75 | 15.99 | 15.51 | 15.75 | 15.75 | 207,126 |
| Dec 20, 2023 | 15.88 | 16.10 | 15.50 | 15.75 | 15.75 | 450,997 |
| Dec 19, 2023 | 15.88 | 16.23 | 15.88 | 15.88 | 15.88 | 74,138 |
| Dec 18, 2023 | 15.88 | 16.00 | 15.88 | 15.88 | 15.88 | 435,275 |
| Dec 15, 2023 | 16.13 | 16.22 | 15.70 | 15.88 | 15.88 | 520,045 |
| Dec 14, 2023 | 16.13 | 16.05 | 16.05 | 16.13 | 16.13 | 60,000 |
| Dec 13, 2023 | 16.13 | 16.09 | 16.05 | 16.13 | 16.13 | 112,051 |
| Dec 12, 2023 | 16.13 | 16.24 | 16.00 | 16.13 | 16.13 | 112,260 |
| Dec 11, 2023 | 16.38 | 16.50 | 16.16 | 16.13 | 16.13 | 73,847 |
| Dec 8, 2023 | 16.38 | 16.70 | 16.28 | 16.38 | 16.38 | 21,622 |
| Dec 7, 2023 | 16.75 | 16.75 | 16.27 | 16.38 | 16.38 | 115,540 |
| Dec 6, 2023 | 16.50 | 16.98 | 16.35 | 16.95 | 16.95 | 67,058 |
| Dec 5, 2023 | 16.25 | 17.00 | 16.17 | 16.50 | 16.50 | 240,533 |
| Dec 4, 2023 | 16.75 | 16.88 | 16.15 | 16.25 | 16.25 | 546,448 |
| Dec 1, 2023 | 18.75 | 18.51 | 16.10 | 16.75 | 16.75 | 2,276,753 |
| Nov 30, 2023 | 19.00 | 19.69 | 18.50 | 18.75 | 18.75 | 468,213 |
| Nov 29, 2023 | 18.63 | 18.70 | 18.50 | 18.63 | 18.63 | 124,680 |
| Nov 28, 2023 | 19.25 | 19.24 | 18.50 | 18.63 | 18.63 | 401,192 |
| Nov 27, 2023 | 19.25 | 19.28 | 18.98 | 19.25 | 19.25 | 66,527 |
| Nov 24, 2023 | 19.25 | 19.50 | 19.11 | 19.25 | 19.25 | 232,002 |
| Nov 23, 2023 | 19.50 | 19.60 | 19.02 | 19.25 | 19.25 | 315,456 |
| Nov 22, 2023 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 534,250 |
| Nov 21, 2023 | 20.00 | 20.68 | 19.00 | 19.50 | 19.50 | 679,084 |
| Nov 20, 2023 | 20.50 | 20.80 | 19.04 | 20.00 | 20.00 | 442,843 |
| Nov 17, 2023 | 20.00 | 21.00 | 19.30 | 20.50 | 20.50 | 1,384,220 |
| Nov 16, 2023 | 20.25 | 22.90 | 20.49 | 21.50 | 21.50 | 802,217 |
| Nov 15, 2023 | 22.00 | 21.52 | 20.01 | 21.00 | 21.00 | 910,074 |
| Nov 14, 2023 | 22.50 | 22.60 | 21.25 | 22.00 | 22.00 | 275,199 |
| Nov 13, 2023 | 23.75 | 23.75 | 21.60 | 22.50 | 22.50 | 538,574 |
| Nov 10, 2023 | 23.50 | 24.00 | 23.10 | 23.75 | 23.75 | 370,784 |
| Nov 9, 2023 | 24.50 | 25.00 | 23.12 | 23.50 | 23.50 | 242,025 |
| Nov 8, 2023 | 24.50 | 24.87 | 24.02 | 24.50 | 24.50 | 107,086 |
| Nov 7, 2023 | 26.50 | 26.98 | 24.19 | 24.50 | 24.50 | 354,430 |
| Nov 6, 2023 | 27.50 | 27.54 | 26.02 | 26.50 | 26.50 | 248,667 |
| Nov 3, 2023 | 27.75 | 28.18 | 27.00 | 27.50 | 27.50 | 118,141 |
| Nov 2, 2023 | 27.75 | 28.40 | 27.52 | 27.75 | 27.75 | 88,346 |
| Nov 1, 2023 | 27.50 | 28.92 | 27.50 | 28.00 | 28.00 | 212,621 |
| Oct 31, 2023 | 29.00 | 29.50 | 27.35 | 27.50 | 27.50 | 523,200 |
| Oct 30, 2023 | 27.75 | 29.50 | 27.75 | 29.00 | 29.00 | 440,430 |
| Oct 27, 2023 | 26.50 | 28.44 | 26.88 | 28.00 | 28.00 | 1,136,271 |
| Oct 26, 2023 | 27.00 | 27.70 | 26.00 | 26.50 | 26.50 | 142,865 |
| Oct 25, 2023 | 27.00 | 28.00 | 25.10 | 27.00 | 27.00 | 984,141 |
| Oct 24, 2023 | 25.00 | 28.00 | 25.39 | 26.20 | 26.20 | 667,532 |
| Oct 23, 2023 | 22.50 | 26.40 | 22.00 | 25.00 | 25.00 | 884,101 |
| Oct 20, 2023 | 21.50 | 23.40 | 21.50 | 22.50 | 22.50 | 381,844 |
| Oct 19, 2023 | 22.00 | 22.75 | 19.17 | 21.50 | 21.50 | 718,199 |
| Oct 18, 2023 | 22.50 | 22.50 | 21.35 | 21.50 | 21.50 | 56,989 |
| Oct 17, 2023 | 21.50 | 22.73 | 21.78 | 22.50 | 22.50 | 277,109 |
| Oct 16, 2023 | 22.25 | 22.00 | 21.04 | 21.50 | 21.50 | 261,352 |
| Oct 13, 2023 | 22.00 | 22.74 | 22.16 | 22.25 | 22.25 | 62,798 |
| Oct 12, 2023 | 21.50 | 22.49 | 21.98 | 22.00 | 22.00 | 46,638 |
| Oct 11, 2023 | 22.00 | 22.42 | 21.20 | 21.50 | 21.50 | 155,515 |
| Oct 10, 2023 | 22.50 | 22.97 | 21.50 | 22.00 | 22.00 | 166,181 |
| Oct 9, 2023 | 21.50 | 22.90 | 21.26 | 22.50 | 22.50 | 247,887 |
| Oct 6, 2023 | 22.00 | 21.67 | 21.33 | 21.50 | 21.50 | 32,337 |
| Oct 5, 2023 | 22.00 | 23.33 | 20.42 | 22.00 | 22.00 | 63,502 |
| Oct 4, 2023 | 20.50 | 23.33 | 20.42 | 22.00 | 22.00 | 503,362 |
| Oct 3, 2023 | 21.50 | 21.35 | 20.35 | 20.50 | 20.50 | 78,327 |
| Oct 2, 2023 | 21.50 | 21.63 | 21.16 | 21.50 | 21.50 | 37,836 |
| Sep 29, 2023 | 21.50 | 21.80 | 21.12 | 21.50 | 21.50 | 96,904 |
| Sep 28, 2023 | 21.00 | 21.85 | 21.05 | 21.50 | 21.50 | 128,123 |
| Sep 27, 2023 | 21.25 | 21.39 | 20.51 | 21.00 | 21.00 | 254,104 |
| Sep 26, 2023 | 21.25 | 21.42 | 20.60 | 21.25 | 21.25 | 45,198 |
| Sep 25, 2023 | 21.25 | 21.42 | 21.00 | 21.25 | 21.25 | 45,976 |
| Sep 22, 2023 | 21.50 | 21.81 | 21.06 | 21.25 | 21.25 | 112,171 |
| Sep 21, 2023 | 21.50 | 21.90 | 21.84 | 21.50 | 21.50 | 475 |
| Sep 20, 2023 | 21.50 | 22.19 | 21.22 | 21.50 | 21.50 | 250,615 |
| Sep 19, 2023 | 21.75 | 22.50 | 21.07 | 21.50 | 21.50 | 244,745 |
| Sep 18, 2023 | 22.50 | 22.95 | 22.00 | 22.50 | 22.50 | 333,937 |
| Sep 15, 2023 | 22.50 | 24.40 | 22.13 | 22.50 | 22.50 | 556,401 |
| Sep 14, 2023 | 22.50 | 22.88 | 21.60 | 22.00 | 22.00 | 140,866 |
| Sep 13, 2023 | 23.25 | 23.48 | 22.27 | 22.50 | 22.50 | 234,487 |
| Sep 12, 2023 | 22.75 | 23.48 | 21.78 | 23.25 | 23.25 | 733,417 |
| Sep 11, 2023 | 21.00 | 23.00 | 21.00 | 22.75 | 22.75 | 545,869 |
| Sep 8, 2023 | 20.75 | 21.30 | 20.70 | 21.00 | 21.00 | 63,865 |
| Sep 7, 2023 | 21.25 | 21.48 | 20.40 | 20.75 | 20.75 | 225,985 |
| Sep 6, 2023 | 21.25 | 23.00 | 20.10 | 21.25 | 21.25 | 854,971 |
| Sep 5, 2023 | 22.25 | 22.92 | 20.52 | 20.75 | 20.75 | 358,042 |
| Sep 4, 2023 | 21.75 | 22.45 | 21.30 | 22.00 | 22.00 | 223,485 |
| Sep 1, 2023 | 21.50 | 21.80 | 21.17 | 21.75 | 21.75 | 72,608 |
| Aug 31, 2023 | 22.25 | 22.74 | 21.11 | 21.50 | 21.50 | 166,801 |
| Aug 30, 2023 | 20.75 | 22.50 | 20.50 | 22.25 | 22.25 | 323,227 |
| Aug 29, 2023 | 21.50 | 21.95 | 20.52 | 20.75 | 20.75 | 289,385 |
| Aug 25, 2023 | 22.25 | 22.24 | 21.19 | 21.50 | 21.50 | 186,485 |
| Aug 24, 2023 | 22.50 | 22.48 | 22.00 | 22.25 | 22.25 | 174,962 |
| Aug 23, 2023 | 23.50 | 24.84 | 22.00 | 22.50 | 22.50 | 615,267 |
| Aug 22, 2023 | 23.50 | 23.63 | 23.43 | 23.50 | 23.50 | 52,257 |
| Aug 21, 2023 | 23.25 | 24.50 | 23.00 | 23.50 | 23.50 | 690,004 |
| Aug 18, 2023 | 24.50 | 26.20 | 23.02 | 23.25 | 23.25 | 1,777,600 |
| Aug 17, 2023 | 20.50 | 24.40 | 20.50 | 24.25 | 24.25 | 1,486,884 |
| Aug 16, 2023 | 20.00 | 21.40 | 20.16 | 20.50 | 20.50 | 602,984 |
| Aug 15, 2023 | 19.50 | 21.20 | 19.00 | 20.00 | 20.00 | 682,275 |
| Aug 14, 2023 | 20.00 | 20.00 | 18.50 | 19.50 | 19.50 | 504,131 |
| Aug 11, 2023 | 20.13 | 20.45 | 18.80 | 20.00 | 20.00 | 487,994 |
| Aug 10, 2023 | 19.63 | 20.46 | 18.67 | 19.75 | 19.75 | 505,292 |
| Aug 9, 2023 | 18.50 | 21.00 | 18.00 | 19.63 | 19.63 | 2,055,144 |
| Aug 8, 2023 | 18.13 | 19.00 | 17.06 | 18.50 | 18.50 | 1,106,290 |
| Aug 7, 2023 | 16.25 | 19.00 | 16.10 | 17.50 | 17.50 | 1,169,321 |
| Aug 4, 2023 | 16.00 | 16.84 | 14.60 | 16.25 | 16.25 | 740,988 |
| Aug 3, 2023 | 16.00 | 16.40 | 15.45 | 15.45 | 15.45 | 461,666 |
| Aug 2, 2023 | 15.25 | 16.40 | 15.11 | 16.00 | 16.00 | 362,858 |
| Aug 1, 2023 | 15.75 | 16.50 | 15.10 | 15.25 | 15.25 | 488,374 |
| Jul 31, 2023 | 15.13 | 16.00 | 14.45 | 15.75 | 15.75 | 388,519 |
| Jul 28, 2023 | 15.50 | 15.84 | 14.00 | 15.13 | 15.13 | 505,054 |
| Jul 27, 2023 | 15.25 | 18.00 | 15.15 | 15.35 | 15.35 | 2,065,695 |
| Jul 26, 2023 | 12.63 | 15.45 | 12.00 | 15.25 | 15.25 | 2,508,919 |
| Jul 25, 2023 | 12.75 | 12.75 | 12.50 | 12.63 | 12.63 | 429,321 |
| Jul 24, 2023 | 12.13 | 13.90 | 11.50 | 12.75 | 12.75 | 1,531,450 |
| Jul 21, 2023 | 12.13 | 12.13 | 11.00 | 12.13 | 12.13 | 142,093 |
| Jul 20, 2023 | 12.13 | 12.13 | 12.02 | 12.13 | 12.13 | 139,773 |
| Jul 19, 2023 | 12.13 | 12.09 | 11.90 | 12.13 | 12.13 | 42,504 |
| Jul 18, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jul 17, 2023 | 12.13 | 12.13 | 11.78 | 12.13 | 12.13 | 57,305 |
| Jul 14, 2023 | 11.63 | 12.17 | 11.75 | 12.13 | 12.13 | 185,177 |
| Jul 13, 2023 | 11.63 | 12.25 | 11.62 | 11.63 | 11.63 | 259,921 |
| Jul 12, 2023 | 12.25 | 12.01 | 11.62 | 11.63 | 11.63 | 294,179 |
| Jul 11, 2023 | 12.13 | 12.20 | 12.01 | 12.13 | 12.13 | 163,605 |
| Jul 10, 2023 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 90,121 |
| Jul 7, 2023 | 12.38 | 12.59 | 12.19 | 12.13 | 12.13 | 644,900 |
| Jul 6, 2023 | 12.38 | 13.00 | 12.45 | 13.00 | 13.00 | 104,103 |
| Jul 5, 2023 | 12.50 | 12.68 | 12.44 | 12.38 | 12.38 | 34,843 |
| Jul 4, 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 62,721 |
| Jul 3, 2023 | 12.50 | 12.63 | 12.36 | 12.50 | 12.50 | 101,363 |
| Jun 30, 2023 | 12.75 | 12.98 | 12.00 | 12.50 | 12.50 | 149,643 |
| Jun 29, 2023 | 12.50 | 13.25 | 11.45 | 13.25 | 13.25 | 289,842 |
| Jun 28, 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 249,883 |
| Jun 27, 2023 | 13.00 | 13.00 | 12.10 | 12.50 | 12.50 | 155,353 |
| Jun 26, 2023 | 12.88 | 13.50 | 12.00 | 13.00 | 13.00 | 96,736 |
| Jun 23, 2023 | 13.00 | 13.39 | 12.50 | 12.88 | 12.88 | 54,330 |
| Jun 22, 2023 | 12.75 | 13.48 | 12.33 | 13.00 | 13.00 | 476,799 |
| Jun 21, 2023 | 13.00 | 12.90 | 12.50 | 12.75 | 12.75 | 153,823 |
| Jun 20, 2023 | 13.00 | 13.24 | 12.27 | 12.38 | 12.38 | 173,009 |
| Jun 19, 2023 | 12.43 | 13.37 | 12.32 | 13.00 | 13.00 | 185,233 |
| Jun 16, 2023 | 13.38 | 13.50 | 12.28 | 13.05 | 13.05 | 338,257 |
| Jun 15, 2023 | 11.75 | 14.00 | 11.50 | 13.38 | 13.38 | 2,726,502 |
| Jun 14, 2023 | 13.13 | 13.00 | 11.54 | 11.75 | 11.75 | 846,935 |
| Jun 13, 2023 | 13.25 | 13.50 | 13.00 | 13.13 | 13.13 | 314,115 |
| Jun 12, 2023 | 13.25 | 13.44 | 13.00 | 13.25 | 13.25 | 557,569 |
| Jun 9, 2023 | 13.25 | 13.45 | 13.00 | 13.25 | 13.25 | 153,191 |
| Jun 8, 2023 | 13.25 | 13.45 | 13.27 | 13.25 | 13.25 | 79,278 |
| Jun 7, 2023 | 13.13 | 13.46 | 13.00 | 13.25 | 13.25 | 241,711 |
| Jun 6, 2023 | 15.25 | 15.00 | 13.00 | 13.13 | 13.13 | 1,927,094 |
| Jun 5, 2023 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | 49,153 |
| Jun 2, 2023 | 15.75 | 15.62 | 15.00 | 15.50 | 15.50 | 87,321 |
| Jun 1, 2023 | 15.75 | 15.65 | 15.55 | 15.75 | 15.75 | 63,941 |
| May 31, 2023 | 16.50 | 16.74 | 15.60 | 15.75 | 15.75 | 242,511 |
| May 30, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 96,428 |
| May 26, 2023 | 16.50 | 16.40 | 16.38 | 16.50 | 16.50 | 36,339 |
| May 25, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 84,704 |
| May 24, 2023 | 16.75 | 17.00 | 16.27 | 16.50 | 16.50 | 152,930 |
| May 23, 2023 | 17.00 | 17.10 | 16.61 | 16.75 | 16.75 | 62,096 |
| May 22, 2023 | 17.50 | 17.33 | 16.55 | 17.00 | 17.00 | 120,221 |
| May 19, 2023 | 17.75 | 17.74 | 17.06 | 17.50 | 17.50 | 20,056 |
| May 18, 2023 | 17.50 | 17.74 | 17.00 | 17.75 | 17.75 | 52,894 |
| May 17, 2023 | 17.75 | 18.00 | 17.38 | 17.50 | 17.50 | 20,215 |
| May 16, 2023 | 18.00 | 18.50 | 17.25 | 17.75 | 17.75 | 97,854 |
| May 15, 2023 | 17.50 | 18.50 | 17.72 | 18.00 | 18.00 | 51,895 |
| May 12, 2023 | 18.38 | 19.00 | 17.20 | 17.38 | 17.38 | 467,814 |
| May 11, 2023 | 17.75 | 18.89 | 17.75 | 18.38 | 18.38 | 633,777 |
| May 10, 2023 | 18.38 | 18.92 | 15.00 | 17.75 | 17.75 | 1,575,130 |
| May 9, 2023 | 16.25 | 18.50 | 16.11 | 17.38 | 17.38 | 644,925 |
| May 5, 2023 | 15.13 | 17.00 | 14.78 | 16.25 | 16.25 | 350,727 |
| May 4, 2023 | 15.13 | 15.15 | 14.75 | 15.13 | 15.13 | 61,361 |
| May 3, 2023 | 15.13 | 15.29 | 14.90 | 15.13 | 15.13 | 197,709 |
| May 2, 2023 | 15.00 | 15.36 | 15.06 | 15.13 | 15.13 | 106,674 |
| Apr 28, 2023 | 14.75 | 15.50 | 13.59 | 15.50 | 15.50 | 2,047,768 |
| Apr 27, 2023 | 15.25 | 15.03 | 14.50 | 14.75 | 14.75 | 129,113 |
| Apr 26, 2023 | 15.13 | 15.30 | 14.77 | 15.25 | 15.25 | 105,013 |
Related Tickers
OPTI.L OptiBiotix Health Plc
17.75
0.00%
SCLP.L Scancell Holdings plc
9.60
0.00%
PBX.AQ ProBiotix Health Plc
5.20
0.00%
TRX.L Tissue Regenix Group plc
61.50
0.00%
PYC.L Physiomics Plc
1.5000
0.00%
SNG.L Synairgen plc
6.49
-1.52%
OBD.L Oxford BioDynamics Plc
8.10
-1.22%
SAR.L Sareum Holdings plc
26.25
0.00%
FUM.L Futura Medical plc
35.45
+0.14%
NANO.PA Nanobiotix S.A.
5.45
+0.93%