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
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
8th May 2026 (Fri) 0.8234 0.8234 0.5777 0.58 236,468
7th May 2026 (Thu) 0.9301 0.9301 0.8537 0.91 32,190
6th May 2026 (Wed) 0.8936 0.9516 0.881 0.9327 16,148
5th May 2026 (Tue) 0.8949 0.9291 0.89 0.8987 37,380
4th May 2026 (Mon) 0.8711 0.935 0.8558 0.8998 28,535
1st May 2026 (Fri) 0.8687 0.88 0.8407 0.8634 29,620
30th Apr 2026 (Thu) 0.81 0.8599 0.81 0.8517 11,626
29th Apr 2026 (Wed) 0.805 0.841 0.7961 0.8037 37,452
28th Apr 2026 (Tue) 0.91 0.91 0.7953 0.8355 92,262
27th Apr 2026 (Mon) 0.8491 0.9051 0.8376 0.8809 23,763
24th Apr 2026 (Fri) 0.8261 0.8517 0.81 0.8507 17,813
23rd Apr 2026 (Thu) 0.89 0.89 0.8261 0.826 29,496
22nd Apr 2026 (Wed) 0.8965 0.9102 0.885 0.90 18,117
21st Apr 2026 (Tue) 0.90 0.9003 0.8462 0.881 19,927
20th Apr 2026 (Mon) 0.92 0.92 0.8717 0.8833 9,225
17th Apr 2026 (Fri) 0.9245 0.9634 0.9113 0.9127 21,106
16th Apr 2026 (Thu) 0.9896 0.9896 0.8959 0.899 87,381
15th Apr 2026 (Wed) 0.9879 0.9885 0.9399 0.97 25,986
14th Apr 2026 (Tue) 0.9499 1.00 0.9339 0.9898 30,451
13th Apr 2026 (Mon) 0.905 0.9493 0.8591 0.94 27,373
10th Apr 2026 (Fri) 0.90 0.9204 0.8923 0.8978 13,829
9th Apr 2026 (Thu) 0.9205 0.9414 0.9063 0.9215 8,467
8th Apr 2026 (Wed) 0.9512 0.954 0.9085 0.9318 15,561
7th Apr 2026 (Tue) 0.8904 0.8904 0.8455 0.877 23,043
6th Apr 2026 (Mon) 0.9302 0.9302 0.8926 0.8925 12,913
3rd Apr 2026 (Fri) 0.9206 0.9306 0.8867 0.9052 16,298
2nd Apr 2026 (Thu) 0.9206 0.9306 0.8867 0.9052 16,298
1st Apr 2026 (Wed) 0.8901 0.9716 0.8773 0.9275 43,610
31st Mar 2026 (Tue) 0.81 0.9111 0.7583 0.89 22,774
30th Mar 2026 (Mon) 0.8333 0.8411 0.8201 0.8201 4,859
27th Mar 2026 (Fri) 0.8919 0.8992 0.8001 0.8052 53,021
26th Mar 2026 (Thu) 0.9979 1.01 0.9001 0.8985 43,293
25th Mar 2026 (Wed) 1.12 1.12 1.00 1.00 14,023
24th Mar 2026 (Tue) 1.13 1.14 1.10 1.10 18,796
23rd Mar 2026 (Mon) 1.14 1.185 1.14 1.16 11,268
FTSE 100 Latest
Value10,443.47
Change11.13