Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Skinhealth Syst (SKIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.6514 0.6578 0.648 0.65 8,173
25th Sep 2026 (Fri) 0.6422 0.6716 0.6422 0.6648 6,622
24th Sep 2026 (Thu) 0.6548 0.6684 0.6523 0.66 4,243
23rd Sep 2026 (Wed) 0.6517 0.6829 0.6444 0.6767 10,746
22nd Sep 2026 (Tue) 0.648 0.6773 0.648 0.6732 11,254
21st Sep 2026 (Mon) 0.666 0.6774 0.64 0.675 10,624
18th Sep 2026 (Fri) 0.665 0.6895 0.66 0.675 6,256
17th Sep 2026 (Thu) 0.6699 0.6873 0.6652 0.6801 71,258
16th Sep 2026 (Wed) 0.6698 0.6785 0.6465 0.675 528
15th Sep 2026 (Tue) 0.69 0.69 0.6628 0.675 9,639
14th Sep 2026 (Mon) 0.7009 0.7095 0.6926 0.7001 5,369
11th Sep 2026 (Fri) 0.6837 0.7067 0.6837 0.70 17,301
10th Sep 2026 (Thu) 0.675 0.69 0.6684 0.69 3,066
9th Sep 2026 (Wed) 0.7061 0.7104 0.6892 0.69 18,929
8th Sep 2026 (Tue) 0.685 0.7497 0.675 0.7371 11,868
7th Sep 2026 (Mon) 0.6848 0.709 0.6785 0.685 1,833
4th Sep 2026 (Fri) 0.6848 0.709 0.6785 0.685 1,833
3rd Sep 2026 (Thu) 0.7123 0.7123 0.6771 0.697 59,529
2nd Sep 2026 (Wed) 0.6794 0.712 0.6599 0.7069 11,477
1st Sep 2026 (Tue) 0.68 0.6812 0.66 0.675 7,488
31st Aug 2026 (Mon) 0.68 0.712 0.6649 0.6761 30,247
28th Aug 2026 (Fri) 0.675 0.6919 0.6733 0.685 3,803
27th Aug 2026 (Thu) 0.6912 0.7189 0.6801 0.6915 7,067
26th Aug 2026 (Wed) 0.66 0.6934 0.6402 0.685 9,267
25th Aug 2026 (Tue) 0.6756 0.70 0.6559 0.6501 36,014
24th Aug 2026 (Mon) 0.66 0.7071 0.659 0.68 26,620
21st Aug 2026 (Fri) 0.638 0.6581 0.6276 0.6533 5,906
20th Aug 2026 (Thu) 0.5896 0.6332 0.57 0.63 21,671
19th Aug 2026 (Wed) 0.606 0.6243 0.60 0.5948 12,390
18th Aug 2026 (Tue) 0.6002 0.6117 0.60 0.60 4,415
17th Aug 2026 (Mon) 0.6536 0.6576 0.6045 0.60 21,294
14th Aug 2026 (Fri) 0.65 0.677 0.65 0.667 2,594
13th Aug 2026 (Thu) 0.6447 0.6689 0.6447 0.66 3,302
12th Aug 2026 (Wed) 0.6651 0.6828 0.646 0.6468 10,159
11th Aug 2026 (Tue) 0.6466 0.6822 0.6402 0.70 4,999
10th Aug 2026 (Mon) 0.6727 0.6727 0.6268 0.64 32,959
7th Aug 2026 (Fri) 0.68 0.6994 0.66 0.661 23,189
6th Aug 2026 (Thu) 0.6857 0.774 0.674 0.7678 7,577
5th Aug 2026 (Wed) 0.7188 0.7271 0.6919 0.7052 9,121
4th Aug 2026 (Tue) 0.734 0.7499 0.7138 0.7054 5,243
3rd Aug 2026 (Mon) 0.7015 0.7252 0.692 0.699 20,067
31st Jul 2026 (Fri) 0.697 0.6991 0.63 0.6855 24,098
30th Jul 2026 (Thu) 0.6401 0.6805 0.631 0.6759 8,586
29th Jul 2026 (Wed) 0.69 0.6901 0.6432 0.6435 20,310
FTSE 100 Latest
Value10,684.88
Change-10.37