XLON:SKIN
Delisted
Integumen PLC Stock Price (Quote)
£0.280
+0 (+0%)
At Close: Aug 16, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.280 | £0.280 | Tuesday, 16th Aug 2022 SKIN.L stock ended at £0.280. During the day the stock fluctuated 0% from a day low at £0.280 to a day high of £0.280. |
| 90 days | £0.280 | £0.280 | |
| 52 weeks | £0.280 | £0.280 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | £0.380 | £0.410 | £0.280 | £0.300 | 11 068 661 |
| Sep 24, 2020 | £0.640 | £0.750 | £0.350 | £0.400 | 30 546 931 |
| Sep 23, 2020 | £0.490 | £0.550 | £0.450 | £0.530 | 6 031 192 |
| Sep 22, 2020 | £0.400 | £0.510 | £0.390 | £0.480 | 4 330 781 |
| Sep 21, 2020 | £0.350 | £0.420 | £0.350 | £0.390 | 2 416 843 |
| Sep 18, 2020 | £0.350 | £0.370 | £0.350 | £0.350 | 785 039 |
| Sep 17, 2020 | £0.370 | £0.370 | £0.350 | £0.350 | 447 460 |
| Sep 16, 2020 | £0.340 | £0.370 | £0.330 | £0.370 | 259 935 |
| Sep 15, 2020 | £0.0400 | £0.0400 | £0.0300 | £0.0400 | 11 489 485 |
| Sep 14, 2020 | £0.0400 | £0.0400 | £0.0300 | £0.0400 | 14 347 262 |
| Sep 11, 2020 | £0.0300 | £0.0400 | £0.0300 | £0.0400 | 15 776 095 |
| Sep 10, 2020 | £0.0300 | £0.0300 | £0.0300 | £0.0300 | 11 490 763 |
| Sep 09, 2020 | £0.0300 | £0.0300 | £0.0300 | £0.0300 | 9 652 482 |
| Sep 08, 2020 | £0.0300 | £0.0300 | £0.0300 | £0.0300 | 15 443 036 |
| Sep 07, 2020 | £0.0300 | £0.0300 | £0.0300 | £0.0300 | 19 157 073 |
| Sep 04, 2020 | £0.0400 | £0.0400 | £0.0300 | £0.0300 | 38 163 728 |
| Sep 03, 2020 | £0.0300 | £0.0400 | £0.0300 | £0.0400 | 31 441 925 |
| Sep 02, 2020 | £0.0300 | £0.0300 | £0.0300 | £0.0300 | 48 070 719 |
| Sep 01, 2020 | £0.0400 | £0.0400 | £0.0300 | £0.0300 | 14 868 107 |
| Aug 31, 2020 | £0.0400 | £0.0400 | £0.0400 | £0.0400 | 0 |
| Aug 28, 2020 | £0.0400 | £0.0400 | £0.0400 | £0.0400 | 48 687 943 |
| Aug 27, 2020 | £0.0400 | £0.0400 | £0.0400 | £0.0400 | 8 033 534 |
| Aug 26, 2020 | £0.0400 | £0.0400 | £0.0400 | £0.0400 | 34 802 200 |
| Aug 25, 2020 | £0.0500 | £0.0500 | £0.0400 | £0.0400 | 23 679 533 |
| Aug 24, 2020 | £0.0400 | £0.0500 | £0.0400 | £0.0500 | 49 147 502 |
