SkinBioTherapeutics (SBTX)

SBTX
🏛️ Reino Unido →
15.63
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.25 15.90 14.00 15.25 0.6M
2023-12-28 15.20 15.83 14.55 15.25 0.3M
2023-12-27 15.25 15.44 15.01 15.20 0.1M
2023-12-22 15.75 15.44 15.02 15.25 0.1M
2023-12-21 15.75 15.99 15.51 15.75 0.2M
2023-12-20 15.88 16.10 15.50 15.75 0.5M
2023-12-19 15.88 16.23 15.88 15.88 0.1M
2023-12-18 15.88 16.00 15.88 15.88 0.2M
2023-12-15 16.13 16.22 15.70 15.88 0.3M
2023-12-14 16.13 16.05 16.05 16.13 0.1M
2023-12-13 16.13 16.09 16.05 16.13 0.1M
2023-12-12 16.13 16.24 16.00 16.13 0.1M
2023-12-11 16.38 16.50 16.16 16.13 0.1M
2023-12-08 16.38 16.70 16.29 16.38 0.0M
2023-12-07 16.75 16.75 16.28 16.38 0.1M
2023-12-06 16.50 16.98 16.35 16.95 0.1M
2023-12-05 16.25 17.00 16.18 16.50 0.2M
2023-12-04 16.75 16.88 16.15 16.25 0.5M
2023-12-01 18.75 18.51 16.10 16.75 2.3M
2023-11-30 19.00 19.70 18.50 18.75 0.5M
2023-11-29 18.63 18.70 18.51 18.63 0.1M
2023-11-28 19.25 19.24 18.50 18.63 0.4M
2023-11-27 19.25 19.28 18.97 19.25 0.1M
2023-11-24 19.25 19.50 19.11 19.25 0.2M
2023-11-23 19.50 19.60 19.02 19.25 0.3M
2023-11-22 19.50 19.90 19.00 19.50 0.5M
2023-11-21 20.00 20.68 19.00 19.50 0.7M
2023-11-20 20.50 20.80 19.04 20.00 0.4M
2023-11-17 20.00 21.00 19.30 20.50 1.4M
2023-11-16 20.25 22.90 20.49 21.50 0.8M
2023-11-15 22.00 21.52 20.01 21.00 0.9M
2023-11-14 22.50 22.60 21.25 22.00 0.3M
2023-11-13 23.75 23.75 21.60 22.50 0.5M
2023-11-10 23.50 24.00 23.10 23.75 0.4M
2023-11-09 24.50 25.00 23.12 23.50 0.2M
2023-11-08 24.50 24.87 24.02 24.50 0.1M
2023-11-07 26.50 26.98 24.20 24.50 0.4M
2023-11-06 27.50 27.54 26.02 26.50 0.2M
2023-11-03 27.75 28.18 27.00 27.50 0.1M
2023-11-02 27.75 28.40 27.53 27.75 0.1M
2023-11-01 27.50 28.93 27.50 28.00 0.2M
2023-10-31 29.00 29.50 27.35 27.50 0.5M
2023-10-30 27.75 29.50 27.76 29.00 0.4M
2023-10-27 26.50 28.44 26.88 28.00 1.1M
2023-10-26 27.00 27.70 26.00 26.50 0.1M
2023-10-25 27.00 28.00 25.10 27.00 1.0M
2023-10-24 25.00 28.00 25.39 26.20 0.7M
2023-10-23 22.50 26.40 22.00 25.00 0.7M
2023-10-20 21.50 23.40 21.50 22.50 0.4M
2023-10-19 22.00 22.75 19.17 21.50 0.7M
2023-10-18 22.50 22.50 21.36 21.50 0.1M
2023-10-17 21.50 22.73 21.78 22.50 0.3M
2023-10-16 22.25 22.00 21.04 21.50 0.3M
2023-10-13 22.00 22.74 22.16 22.25 0.1M
2023-10-12 21.50 22.49 21.98 22.00 0.0M
2023-10-11 22.00 22.43 21.20 21.50 0.2M
2023-10-10 22.50 22.97 21.50 22.00 0.2M
2023-10-09 21.50 22.90 21.26 22.50 0.2M
2023-10-06 22.00 21.67 21.33 21.50 0.0M
2023-10-05 22.00 22.15 21.65 22.00 0.1M
2023-10-04 20.50 23.33 20.42 22.00 0.5M
2023-10-03 21.50 21.35 20.36 20.50 0.1M
2023-10-02 21.50 21.63 21.16 21.50 0.0M
2023-09-29 21.50 21.80 21.12 21.50 0.1M
2023-09-28 21.00 21.85 21.05 21.50 0.1M
2023-09-27 21.25 21.39 20.51 21.00 0.3M
2023-09-26 21.25 21.43 20.60 21.25 0.0M
2023-09-25 21.25 21.43 21.00 21.25 0.0M
2023-09-22 21.50 21.81 21.06 21.25 0.1M
2023-09-21 21.50 21.90 21.84 21.50 0.0M
2023-09-20 21.50 22.19 21.22 21.50 0.3M
2023-09-19 21.75 22.50 21.07 21.50 0.2M
2023-09-18 22.50 22.95 22.00 22.50 0.3M
2023-09-15 22.50 24.40 22.13 22.50 0.6M
2023-09-14 22.50 22.88 21.60 22.00 0.1M
2023-09-13 23.25 23.48 22.27 22.50 0.2M
2023-09-12 22.75 23.48 21.78 23.25 0.7M
2023-09-11 21.00 23.00 21.00 22.75 0.5M
2023-09-08 20.75 21.30 20.70 21.00 0.1M
2023-09-07 21.25 21.48 20.40 20.75 0.2M
2023-09-06 21.25 23.00 20.10 21.25 0.9M
2023-09-05 22.25 22.93 20.53 20.75 0.4M
2023-09-04 21.75 22.45 21.30 22.00 0.2M
2023-09-01 21.50 21.80 21.18 21.75 0.1M
2023-08-31 22.25 22.74 21.11 21.50 0.2M
2023-08-30 20.75 22.50 20.50 22.25 0.3M
2023-08-29 21.50 21.95 20.53 20.75 0.3M
2023-08-25 22.25 22.24 21.20 21.50 0.2M
2023-08-24 22.50 22.48 22.01 22.25 0.2M
2023-08-23 23.50 24.85 22.00 22.50 0.6M
2023-08-22 23.50 23.63 23.43 23.50 0.1M
2023-08-21 23.25 24.50 23.00 23.50 0.7M
2023-08-18 24.50 26.20 23.03 23.25 1.8M
2023-08-17 20.50 24.40 20.50 24.25 1.5M
2023-08-16 20.00 21.40 20.16 20.50 0.6M
2023-08-15 19.50 21.20 19.00 20.00 0.7M
2023-08-14 20.00 20.00 18.50 19.50 0.5M
2023-08-11 20.13 20.45 18.80 20.00 0.5M
2023-08-10 19.63 20.46 18.68 19.75 0.5M
2023-08-09 18.50 21.00 18.00 19.63 2.1M
2023-08-08 18.13 19.00 17.06 18.50 1.1M
2023-08-07 16.25 19.00 16.10 17.50 1.2M
2023-08-04 16.00 16.84 14.60 16.25 0.7M
2023-08-03 16.00 16.40 15.45 15.45 0.5M
2023-08-02 15.25 16.40 15.11 16.00 0.4M
2023-08-01 15.75 16.50 15.10 15.25 0.5M
2023-07-31 15.13 16.00 14.45 15.75 0.4M
2023-07-28 15.50 15.84 14.00 15.13 0.5M
2023-07-27 15.25 18.00 15.16 15.35 2.1M
2023-07-26 12.63 15.45 12.00 15.25 2.5M
2023-07-25 12.75 12.75 12.50 12.63 0.4M
2023-07-24 12.13 13.90 11.50 12.75 2.5M
2023-07-21 12.13 12.13 11.00 12.13 0.1M
2023-07-20 12.13 12.13 12.02 12.13 0.1M
2023-07-19 12.13 12.09 11.90 12.13 0.0M
2023-07-18 12.13 12.13 12.13 12.13 0.0M
2023-07-17 12.13 12.13 11.78 12.13 0.1M
2023-07-14 11.63 12.17 11.75 12.13 0.2M
2023-07-13 11.63 12.25 11.62 11.63 0.3M
2023-07-12 12.25 12.01 11.62 11.63 0.3M
2023-07-11 12.13 12.20 12.01 12.13 0.2M
2023-07-10 12.13 12.25 12.00 12.13 0.1M
2023-07-07 12.38 12.59 12.20 12.13 1.6M
2023-07-06 12.38 13.00 12.46 13.00 0.1M
2023-07-05 12.50 12.68 12.44 12.38 0.0M
2023-07-04 12.50 13.00 12.00 12.50 0.1M
2023-07-03 12.50 12.63 12.36 12.50 0.1M
2023-06-30 12.75 12.98 12.00 12.50 0.1M
2023-06-29 12.50 13.25 11.45 13.25 0.3M
2023-06-28 12.50 13.00 12.00 12.50 0.2M
2023-06-27 13.00 13.00 12.10 12.50 0.2M
2023-06-26 12.88 13.50 12.00 13.00 0.1M
2023-06-23 13.00 13.39 12.50 12.88 0.1M
2023-06-22 12.75 13.48 12.33 13.00 0.5M
2023-06-21 13.00 12.90 12.50 12.75 0.2M
2023-06-20 13.00 13.24 12.27 12.38 0.2M
2023-06-19 12.43 13.37 12.33 13.00 0.2M
2023-06-16 13.38 13.50 12.28 13.05 0.3M
2023-06-15 11.75 14.00 11.50 13.38 2.7M
2023-06-14 13.13 13.00 11.54 11.75 0.8M
2023-06-13 13.25 13.50 13.00 13.13 0.3M
2023-06-12 13.25 13.44 13.00 13.25 0.6M
2023-06-09 13.25 13.45 13.00 13.25 0.2M
2023-06-08 13.25 13.45 13.27 13.25 0.1M
2023-06-07 13.13 13.46 13.00 13.25 0.2M
2023-06-06 15.25 15.00 13.00 13.13 1.9M
2023-06-05 15.50 15.50 15.00 15.25 0.0M
2023-06-02 15.75 15.62 15.00 15.50 0.1M
2023-06-01 15.75 15.65 15.55 15.75 0.1M
2023-05-31 16.50 16.74 15.60 15.75 0.2M
2023-05-30 16.50 17.00 16.00 16.50 0.1M
2023-05-26 16.50 16.40 16.38 16.50 0.0M
2023-05-25 16.50 17.00 16.00 16.50 0.1M
2023-05-24 16.75 17.00 16.28 16.50 0.2M
2023-05-23 17.00 17.10 16.61 16.75 0.1M
2023-05-22 17.50 17.33 16.55 17.00 0.1M
2023-05-19 17.75 17.74 17.06 17.50 0.0M
2023-05-18 17.50 17.74 17.00 17.75 0.1M
2023-05-17 17.75 18.00 17.38 17.50 0.0M
2023-05-16 18.00 18.50 17.26 17.75 0.1M
2023-05-15 17.50 18.50 17.72 18.00 0.1M
2023-05-12 18.38 19.00 17.20 17.38 0.5M
2023-05-11 17.75 18.89 17.75 18.38 0.6M
2023-05-10 18.38 18.93 15.00 17.75 1.6M
2023-05-09 16.25 18.50 16.11 17.38 0.6M
2023-05-05 15.13 17.00 14.78 16.25 0.4M
2023-05-04 15.13 15.15 14.75 15.13 0.1M
2023-05-03 15.13 15.29 14.90 15.13 0.2M
2023-05-02 15.00 15.37 15.07 15.13 0.1M
2023-04-28 14.75 15.50 13.59 15.50 2.0M
2023-04-27 15.25 15.03 14.50 14.75 0.1M
2023-04-26 15.13 15.30 14.77 15.25 0.1M
2023-04-25 15.50 15.22 14.08 15.13 0.6M
2023-04-24 16.00 16.50 15.18 15.50 0.4M
2023-04-21 17.25 17.10 15.80 16.00 0.4M
2023-04-20 16.63 17.25 16.53 17.25 0.3M
2023-04-19 17.25 17.09 17.00 16.63 0.4M
2023-04-18 18.00 17.27 17.03 17.25 0.2M
2023-04-17 18.00 18.70 17.00 18.00 0.4M
2023-04-14 17.75 19.00 17.00 18.00 0.1M
2023-04-13 17.50 18.50 17.04 17.75 0.1M
2023-04-12 18.50 18.58 17.30 17.50 0.2M
2023-04-11 16.25 19.00 16.00 18.50 0.5M
2023-04-06 16.25 16.47 16.00 16.25 0.3M
2023-04-05 16.50 16.48 16.23 16.25 0.1M
2023-04-04 17.75 17.61 16.20 16.50 0.5M
2023-04-03 18.00 18.25 17.50 17.75 0.5M
2023-03-31 17.75 19.37 17.60 18.00 0.7M
2023-03-30 16.50 18.00 16.00 17.75 0.1M
2023-03-29 14.75 17.50 14.22 16.50 2.3M
2023-03-28 14.75 15.00 11.34 14.50 2.2M
2023-03-27 16.25 16.50 14.50 14.70 1.0M
2023-03-24 16.35 16.50 15.57 16.20 0.6M
2023-03-23 16.35 16.40 16.20 16.35 0.2M
2023-03-22 16.75 16.58 16.00 16.35 0.7M
2023-03-21 17.50 17.11 16.50 16.75 0.1M
2023-03-20 17.75 18.00 17.00 17.50 0.2M
2023-03-17 17.85 17.95 17.60 17.75 0.2M
2023-03-16 18.15 18.35 17.80 17.85 0.2M
2023-03-15 19.00 19.50 17.55 18.15 0.5M
2023-03-14 19.25 19.50 18.50 18.50 0.2M
2023-03-13 20.00 20.50 18.76 19.04 0.3M
2023-03-10 21.00 20.52 19.50 20.00 0.1M
2023-03-09 20.00 21.70 20.49 21.00 0.4M
2023-03-08 21.00 20.76 19.53 20.00 0.9M
2023-03-07 23.50 24.00 20.11 21.00 0.8M
2023-03-06 23.00 23.50 22.01 23.45 0.4M
2023-03-03 22.50 23.50 22.38 23.00 0.3M
2023-03-02 21.00 22.50 20.50 22.50 0.3M
2023-03-01 20.75 21.30 20.75 21.00 0.1M
2023-02-28 20.88 21.20 20.48 20.75 0.7M
2023-02-27 21.25 21.33 20.80 20.80 0.3M
2023-02-24 20.00 22.00 20.20 21.00 1.6M
2023-02-23 20.00 20.35 19.88 20.00 0.2M
2023-02-22 19.75 20.20 19.63 20.00 0.2M
2023-02-21 19.00 20.49 18.81 19.75 0.2M
2023-02-20 19.00 19.50 18.60 19.00 0.1M
2023-02-17 19.00 19.34 18.00 19.00 0.2M
2023-02-16 19.25 19.63 18.50 19.00 0.1M
2023-02-15 19.50 19.24 18.50 19.25 0.1M
2023-02-14 18.50 19.90 18.69 19.50 0.3M
2023-02-13 19.00 19.30 18.10 18.50 0.1M
2023-02-10 18.75 19.50 18.30 19.00 0.3M
2023-02-09 19.00 19.25 18.50 18.75 0.1M
2023-02-08 19.25 19.19 18.13 19.00 0.2M
2023-02-07 19.75 19.55 19.06 19.25 0.1M
2023-02-06 20.75 21.00 19.61 19.80 0.5M
2023-02-03 21.25 21.95 20.63 20.75 0.4M
2023-02-02 22.63 22.74 21.00 21.25 0.3M
2023-02-01 20.50 22.74 20.75 22.63 0.9M
2023-01-31 18.75 20.99 18.00 20.50 0.5M
2023-01-30 19.00 19.30 18.10 18.75 0.1M
2023-01-27 19.00 19.50 18.80 19.00 0.1M
2023-01-26 19.50 20.40 18.60 19.00 0.8M
2023-01-25 19.50 20.00 19.01 19.50 0.4M
2023-01-24 19.50 20.00 19.30 19.50 0.1M
2023-01-23 19.75 20.00 19.10 19.80 0.1M
2023-01-20 19.75 20.00 19.00 19.75 0.4M
2023-01-19 18.50 20.22 18.80 19.50 1.0M
2023-01-18 18.60 19.00 18.00 18.50 0.4M
2023-01-17 17.50 20.00 17.27 18.26 1.0M
2023-01-16 16.00 18.33 15.50 17.50 0.6M
2023-01-13 16.00 16.24 15.75 16.00 0.0M
2023-01-12 16.00 16.24 15.50 16.00 0.0M
2023-01-11 16.00 16.43 15.50 16.00 0.1M
2023-01-10 16.00 16.50 15.87 16.00 0.1M
2023-01-09 16.00 16.49 15.52 16.00 0.6M
2023-01-06 15.50 16.20 15.50 16.00 0.4M
2023-01-05 15.50 15.76 15.30 15.50 0.2M
2023-01-04 15.50 15.82 15.27 15.50 0.1M
2023-01-03 15.50 16.00 15.00 15.88 0.5M