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
10th Jul 2026 (Fri) 0.9555 0.9576 0.90 0.9096 44,130
9th Jul 2026 (Thu) 1.03 1.13 0.90 0.9431 85,716
8th Jul 2026 (Wed) 1.105 1.21 0.9826 1.05 236,736
7th Jul 2026 (Tue) 0.7797 1.18 0.7776 1.11 2,776,049
6th Jul 2026 (Mon) 0.72 0.7572 0.7099 0.7549 46,622
3rd Jul 2026 (Fri) 0.742 0.742 0.7258 0.7258 0
2nd Jul 2026 (Thu) 0.742 0.742 0.70 0.7258 23,296
1st Jul 2026 (Wed) 0.7001 0.7889 0.7001 0.7178 38,434
30th Jun 2026 (Tue) 0.6971 0.7146 0.6835 0.6925 20,729
29th Jun 2026 (Mon) 0.6639 0.734 0.6639 0.7126 34,548
26th Jun 2026 (Fri) 0.66 0.666 0.5907 0.66 24,993
25th Jun 2026 (Thu) 0.6772 0.7113 0.6382 0.6397 20,196
24th Jun 2026 (Wed) 0.6945 0.7237 0.6505 0.66 5,477
23rd Jun 2026 (Tue) 0.6719 0.6964 0.6591 0.6668 21,465
22nd Jun 2026 (Mon) 0.6514 0.6994 0.6499 0.6719 12,629
19th Jun 2026 (Fri) 0.6802 0.70 0.6619 0.6628 25,826
18th Jun 2026 (Thu) 0.6802 0.70 0.6619 0.6628 25,826
17th Jun 2026 (Wed) 0.6749 0.7063 0.6473 0.6499 32,783
16th Jun 2026 (Tue) 0.6421 0.6643 0.6377 0.6532 8,976
15th Jun 2026 (Mon) 0.6873 0.6974 0.65 0.6553 11,346
12th Jun 2026 (Fri) 0.6355 0.6683 0.6332 0.6538 8,360
11th Jun 2026 (Thu) 0.6309 0.652 0.6162 0.6416 3,551
10th Jun 2026 (Wed) 0.6325 0.6652 0.6325 0.6654 11,764
9th Jun 2026 (Tue) 0.656 0.6603 0.6289 0.6337 3,093
8th Jun 2026 (Mon) 0.6102 0.6461 0.5979 0.6341 17,377
5th Jun 2026 (Fri) 0.6135 0.6369 0.5965 0.6076 10,560
4th Jun 2026 (Thu) 0.6144 0.6606 0.6103 0.6103 47,614
3rd Jun 2026 (Wed) 0.6596 0.6616 0.6326 0.6339 21,534
2nd Jun 2026 (Tue) 0.7032 0.7033 0.6618 0.6655 28,446
1st Jun 2026 (Mon) 0.747 0.765 0.7036 0.703 17,460
29th May 2026 (Fri) 0.78 0.788 0.7446 0.7738 27,459
28th May 2026 (Thu) 0.7529 0.8107 0.7522 0.7856 59,677
27th May 2026 (Wed) 0.8498 0.8701 0.7871 0.7836 54,473
26th May 2026 (Tue) 0.6884 0.8551 0.6884 0.8583 100,661
25th May 2026 (Mon) 0.6686 0.6899 0.6438 0.6877 38,983
22nd May 2026 (Fri) 0.6686 0.6899 0.6438 0.6877 38,983
21st May 2026 (Thu) 0.6687 0.7008 0.6559 0.6599 29,951
20th May 2026 (Wed) 0.6461 0.7121 0.6461 0.6775 25,091
19th May 2026 (Tue) 0.60 0.6728 0.60 0.6625 43,424
18th May 2026 (Mon) 0.638 0.6431 0.6048 0.6056 12,445
15th May 2026 (Fri) 0.6501 0.6614 0.6166 0.6437 31,970
14th May 2026 (Thu) 0.6467 0.7126 0.6437 0.6769 55,388
13th May 2026 (Wed) 0.6201 0.6818 0.6098 0.65 32,621
12th May 2026 (Tue) 0.6149 0.6798 0.613 0.6546 28,718
11th May 2026 (Mon) 0.62 0.6833 0.5537 0.65 92,893
FTSE 100 Latest
Value10,497.29
Change24.84