livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Integumen - (SKIN) share price history


Integumen share priceSKIN share price tradesSKIN Fundamentals watchlistADD to watchlist
Integumen - (SKIN) share price history
Date Open High Low Close Volume
05/10/2020 30.85 30.85 27.01 28.00 2,579,173
02/10/2020 32.90 32.90 30.20 30.40 1,280,021
01/10/2020 34.75 36.00 32.00 33.50 1,232,437
30/09/2020 36.00 37.80 32.10 34.75 1,856,159
29/09/2020 32.00 34.99 30.00 34.00 2,087,054
28/09/2020 31.00 38.03 29.09 32.50 6,225,387
25/09/2020 38.00 41.00 28.30 30.20 11,068,661
23/09/2020 49.00 54.80 45.00 53.00 6,031,192
22/09/2020 39.50 50.50 39.45 48.50 4,330,781
21/09/2020 35.50 42.00 35.05 38.75 2,416,843
18/09/2020 35.00 37.00 34.80 35.50 785,039
17/09/2020 36.75 37.00 35.00 35.50 447,460
16/09/2020 34.00 36.88 33.30 36.75 259,935
15/09/2020 3.50 3.70 3.35 3.55 11,489,485
14/09/2020 3.53 3.75 3.46 3.75 14,347,262
11/09/2020 3.28 3.70 3.28 3.70 15,776,095
10/09/2020 3.00 3.40 2.96 3.28 11,490,763
09/09/2020 3.08 3.08 2.90 3.00 9,652,482
08/09/2020 3.28 3.34 2.93 3.05 15,443,036
07/09/2020 3.15 3.45 3.00 3.28 19,344,740
04/09/2020 3.55 3.60 2.95 3.10 40,285,519
03/09/2020 3.05 3.70 3.03 3.60 32,823,999
02/09/2020 3.38 3.45 2.80 3.02 51,571,813
01/09/2020 3.70 3.80 3.20 3.40 15,802,503
28/08/2020 4.05 4.20 3.50 3.70 49,659,770
27/08/2020 4.20 4.20 3.95 4.05 8,386,622
26/08/2020 4.28 4.32 3.70 4.30 37,268,385
25/08/2020 4.68 4.70 4.33 4.33 25,473,721
24/08/2020 4.10 5.00 4.03 4.70 50,721,188
21/08/2020 3.43 4.20 3.35 4.15 30,056,488

Integumen - (SKIN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts