Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Buy W.A.G Payment Solutions (WPS) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Buy Triple Point Social Housing Reit (SOHO) by Jefferies
- Buy Babcock International Group (BAB) by Jefferies
- Sell TPXimpact Holdings (TPX) by Hot Stock Rockets in ShareProphets
- Buy CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Hold Great Portland Estates (GPE) by Berenberg
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Outperform XPS Pensions Group (XPS) by RBC Capital
- Overweight Standard Life plc (SDLF) by JP Morgan
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Legal & General Group (LGEN) by Berenberg
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Legal & General Group (LGEN) by Zaven Boyrazian in The Motley Fool
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | 6.50p | 6.70p | 6.30p | 6.55p | 491631 |
| 19/06/2026 | 6.35p | 6.70p | 6.30p | 6.50p | 981223 |
| 18/06/2026 | 6.40p | 6.40p | 6.30p | 6.40p | 479983 |
| 17/06/2026 | 6.40p | 6.50p | 6.30p | 6.40p | 1049176 |
| 16/06/2026 | 6.40p | 6.50p | 6.30p | 6.40p | 331125 |
| 15/06/2026 | 6.50p | 6.70p | 6.30p | 6.40p | 1292123 |
| 12/06/2026 | 6.20p | 6.70p | 6.20p | 6.50p | 2933979 |
| 11/06/2026 | 5.95p | 6.31p | 5.90p | 6.20p | 1547027 |
| 10/06/2026 | 6.10p | 6.20p | 5.81p | 5.95p | 2155597 |
| 09/06/2026 | 6.00p | 6.20p | 5.86p | 6.10p | 568263 |
| 08/06/2026 | 6.15p | 6.30p | 5.90p | 6.00p | 1422378 |
| 05/06/2026 | 5.80p | 6.30p | 5.75p | 6.15p | 2820116 |
| 04/06/2026 | 5.75p | 5.90p | 5.70p | 5.80p | 1307527 |
| 03/06/2026 | 5.85p | 6.00p | 5.70p | 5.75p | 1783163 |
| 02/06/2026 | 5.90p | 6.00p | 5.70p | 5.85p | 798360 |
| 01/06/2026 | 5.90p | 6.00p | 5.80p | 5.90p | 1446557 |
| 29/05/2026 | 6.15p | 6.30p | 5.80p | 5.95p | 1415103 |
| 28/05/2026 | 5.90p | 6.30p | 5.90p | 6.15p | 1601264 |
| 27/05/2026 | 5.80p | 6.00p | 5.70p | 5.90p | 2975069 |
| 26/05/2026 | 6.35p | 6.50p | 5.70p | 5.86p | 4287824 |
| 22/05/2026 | 6.35p | 6.50p | 6.20p | 6.35p | 1573156 |
| 21/05/2026 | 6.55p | 6.60p | 6.10p | 6.35p | 3538137 |
| 20/05/2026 | 6.65p | 6.70p | 6.50p | 6.50p | 2692248 |
| 19/05/2026 | 6.65p | 6.70p | 6.60p | 6.65p | 1259601 |
| 18/05/2026 | 6.80p | 7.00p | 6.55p | 6.65p | 3861105 |
| 15/05/2026 | 6.85p | 7.00p | 6.60p | 6.80p | 1055059 |
| 14/05/2026 | 6.95p | 7.10p | 6.70p | 6.85p | 1289493 |
| 13/05/2026 | 6.95p | 7.10p | 6.80p | 6.95p | 371642 |
| 12/05/2026 | 7.00p | 7.10p | 6.80p | 6.95p | 1031013 |
| 11/05/2026 | 6.80p | 7.10p | 6.70p | 7.00p | 2221740 |
| 08/05/2026 | 6.80p | 6.90p | 6.60p | 6.86p | 2237777 |
| 07/05/2026 | 6.75p | 6.80p | 6.62p | 6.75p | 4325884 |
| 06/05/2026 | 6.95p | 7.10p | 6.42p | 6.70p | 9808463 |
| 05/05/2026 | 7.60p | 7.70p | 6.78p | 7.00p | 7098380 |
| 01/05/2026 | 8.85p | 9.00p | 7.10p | 7.90p | 10989748 |
| 30/04/2026 | 8.80p | 8.90p | 8.51p | 8.75p | 805954 |
| 29/04/2026 | 8.85p | 9.00p | 8.50p | 8.80p | 1718062 |
| 28/04/2026 | 8.85p | 9.19p | 8.60p | 8.85p | 2316902 |
| 27/04/2026 | 8.85p | 9.00p | 8.70p | 8.85p | 819798 |
| 24/04/2026 | 9.05p | 9.30p | 8.60p | 8.85p | 1585930 |
| 23/04/2026 | 9.25p | 9.50p | 9.00p | 9.15p | 489633 |
| 22/04/2026 | 9.50p | 9.70p | 9.10p | 9.25p | 469711 |
| 21/04/2026 | 9.40p | 9.70p | 9.30p | 9.50p | 1762674 |
| 20/04/2026 | 9.35p | 9.50p | 9.20p | 9.40p | 1333943 |
| 17/04/2026 | 9.35p | 9.50p | 9.20p | 9.35p | 677496 |
| 16/04/2026 | 9.35p | 9.50p | 9.20p | 9.20p | 528924 |
| 15/04/2026 | 9.35p | 9.50p | 9.20p | 9.35p | 2597590 |
| 14/04/2026 | 9.40p | 9.50p | 8.88p | 9.36p | 2891003 |
| 13/04/2026 | 9.40p | 9.50p | 9.10p | 9.40p | 1362542 |
| 10/04/2026 | 8.90p | 9.70p | 8.80p | 9.44p | 4449558 |
| 09/04/2026 | 8.70p | 9.10p | 8.50p | 8.90p | 1224145 |
| 08/04/2026 | 8.35p | 8.90p | 8.35p | 8.70p | 3014254 |
| 07/04/2026 | 8.60p | 8.70p | 8.20p | 8.35p | 1623624 |
| 02/04/2026 | 8.95p | 9.10p | 8.40p | 8.60p | 4572168 |
| 01/04/2026 | 7.90p | 9.10p | 7.80p | 8.95p | 3687505 |
| 31/03/2026 | 7.55p | 8.20p | 7.50p | 7.90p | 4419754 |
| 30/03/2026 | 8.00p | 8.10p | 7.52p | 7.50p | 1636619 |
| 27/03/2026 | 8.20p | 8.30p | 7.38p | 8.00p | 5832063 |
| 26/03/2026 | 8.20p | 8.30p | 8.10p | 8.20p | 286735 |
| 25/03/2026 | 8.05p | 8.35p | 8.00p | 8.20p | 1693811 |
| 24/03/2026 | 7.90p | 8.20p | 7.90p | 8.05p | 925414 |
| 23/03/2026 | 8.05p | 8.20p | 7.80p | 8.00p | 1632132 |
| 20/03/2026 | 7.70p | 8.23p | 7.70p | 8.10p | 1732242 |
| 19/03/2026 | 8.30p | 8.30p | 7.50p | 7.70p | 5334743 |
| 18/03/2026 | 8.25p | 8.40p | 7.80p | 8.30p | 3426151 |
| 17/03/2026 | 8.30p | 8.40p | 8.10p | 8.25p | 483449 |
| 16/03/2026 | 8.25p | 8.40p | 8.10p | 8.30p | 584911 |
| 13/03/2026 | 8.30p | 8.40p | 8.10p | 8.24p | 722109 |
| 12/03/2026 | 8.50p | 8.60p | 8.27p | 8.30p | 420310 |
| 11/03/2026 | 8.55p | 8.60p | 8.30p | 8.50p | 966161 |
| 10/03/2026 | 8.35p | 8.60p | 8.28p | 8.55p | 3509778 |
| 09/03/2026 | 8.65p | 8.80p | 7.50p | 8.30p | 5835120 |
| 06/03/2026 | 8.95p | 9.20p | 8.53p | 8.90p | 2002394 |
| 05/03/2026 | 9.10p | 9.20p | 8.58p | 9.04p | 2195198 |
| 04/03/2026 | 9.35p | 9.50p | 9.00p | 9.04p | 1344905 |
| 03/03/2026 | 9.85p | 10.20p | 9.20p | 9.35p | 1586831 |
| 02/03/2026 | 10.00p | 10.00p | 9.00p | 9.75p | 2532184 |
| 27/02/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 680734 |
| 26/02/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 1065969 |
| 25/02/2026 | 9.75p | 10.50p | 9.50p | 10.00p | 1300750 |
| 24/02/2026 | 9.75p | 10.00p | 9.66p | 9.75p | 494810 |
| 23/02/2026 | 9.65p | 10.00p | 9.50p | 9.75p | 1761389 |
| 20/02/2026 | 9.75p | 10.00p | 9.50p | 9.65p | 1415305 |
| 19/02/2026 | 10.05p | 10.50p | 9.60p | 9.75p | 3353270 |
| 18/02/2026 | 10.25p | 10.50p | 9.60p | 10.05p | 1585804 |
| 17/02/2026 | 10.25p | 10.50p | 10.00p | 10.15p | 994175 |
| 16/02/2026 | 10.75p | 11.00p | 10.13p | 10.50p | 1020225 |
| 13/02/2026 | 10.50p | 11.00p | 10.00p | 10.60p | 2101690 |
| 12/02/2026 | 10.50p | 10.65p | 10.08p | 10.50p | 216854 |
| 11/02/2026 | 10.75p | 11.00p | 10.00p | 10.50p | 235338 |
| 10/02/2026 | 10.50p | 11.00p | 10.40p | 10.75p | 1127336 |
| 09/02/2026 | 10.50p | 11.00p | 9.75p | 11.00p | 2472312 |
| 06/02/2026 | 10.00p | 10.50p | 9.02p | 9.60p | 1944399 |
| 05/02/2026 | 10.10p | 10.50p | 9.50p | 10.00p | 606651 |
| 04/02/2026 | 10.25p | 10.50p | 9.50p | 10.25p | 3218153 |
| 03/02/2026 | 10.88p | 11.25p | 10.00p | 10.25p | 2224490 |
| 02/02/2026 | 10.55p | 11.25p | 10.50p | 10.88p | 1638242 |
| 30/01/2026 | 11.75p | 12.00p | 10.50p | 10.75p | 2181744 |
| 29/01/2026 | 10.35p | 11.50p | 10.20p | 11.00p | 3828707 |
| 28/01/2026 | 9.90p | 10.39p | 9.80p | 10.35p | 1270589 |
| 27/01/2026 | 10.10p | 10.50p | 9.00p | 9.90p | 1891922 |
| 26/01/2026 | 10.75p | 11.00p | 9.10p | 10.10p | 5330317 |
| 23/01/2026 | 10.75p | 11.00p | 10.00p | 10.75p | 1010839 |
| 22/01/2026 | 10.50p | 11.00p | 10.00p | 10.75p | 1084330 |
| 21/01/2026 | 12.00p | 12.40p | 10.00p | 10.70p | 4814513 |
| 20/01/2026 | 11.25p | 11.50p | 10.73p | 11.25p | 2346771 |
| 19/01/2026 | 12.15p | 12.20p | 11.00p | 11.25p | 2294478 |
| 16/01/2026 | 12.15p | 12.50p | 11.50p | 12.20p | 1258037 |
| 15/01/2026 | 11.75p | 12.40p | 11.50p | 12.15p | 1357722 |
| 14/01/2026 | 11.25p | 12.00p | 11.00p | 11.75p | 3427591 |
| 13/01/2026 | 10.75p | 11.50p | 10.50p | 11.25p | 1696589 |
| 12/01/2026 | 10.50p | 11.00p | 10.02p | 10.75p | 1380577 |
| 09/01/2026 | 10.00p | 10.80p | 9.70p | 10.50p | 1821645 |
| 08/01/2026 | 10.50p | 11.00p | 9.50p | 10.00p | 1010043 |
| 07/01/2026 | 10.75p | 11.00p | 10.00p | 10.50p | 1713946 |
| 06/01/2026 | 10.50p | 11.00p | 10.00p | 10.75p | 1127421 |
| 05/01/2026 | 9.85p | 11.50p | 9.70p | 10.50p | 2942778 |
| 02/01/2026 | 9.85p | 10.00p | 9.70p | 9.85p | 979728 |
| 01/01/2026 | 10.00p | 10.30p | 9.70p | 9.85p | 323498 |
| 31/12/2025 | 10.00p | 10.30p | 9.70p | 9.85p | 323498 |
| 30/12/2025 | 10.30p | 10.35p | 9.50p | 10.00p | 2685198 |
| 29/12/2025 | 10.75p | 11.40p | 10.15p | 10.30p | 2191229 |
| 26/12/2025 | 10.65p | 11.25p | 10.50p | 10.75p | 936429 |
| 24/12/2025 | 10.65p | 11.25p | 10.50p | 10.75p | 936429 |
| 23/12/2025 | 11.00p | 11.50p | 10.50p | 10.90p | 1095097 |
| 22/12/2025 | 11.50p | 12.50p | 10.50p | 11.00p | 3955559 |
| 19/12/2025 | 11.75p | 12.00p | 11.00p | 11.25p | 1215880 |
| 18/12/2025 | 11.75p | 12.00p | 11.50p | 11.75p | 527684 |
| 17/12/2025 | 11.20p | 12.50p | 11.20p | 11.75p | 2635831 |
| 16/12/2025 | 10.70p | 11.50p | 10.50p | 11.20p | 4192786 |
| 15/12/2025 | 10.25p | 10.80p | 9.99p | 10.70p | 915774 |
| 12/12/2025 | 10.25p | 10.50p | 9.80p | 10.25p | 1326279 |
| 11/12/2025 | 10.25p | 10.68p | 10.00p | 10.25p | 1468484 |
| 10/12/2025 | 10.25p | 10.50p | 9.40p | 10.20p | 5494465 |
| 09/12/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 1306463 |
| 08/12/2025 | 11.50p | 11.59p | 10.00p | 10.50p | 4496895 |
| 05/12/2025 | 11.20p | 11.80p | 10.95p | 11.50p | 1300705 |
| 04/12/2025 | 11.90p | 12.50p | 10.50p | 11.30p | 8929332 |
| 03/12/2025 | 11.40p | 12.46p | 10.92p | 11.80p | 17543722 |
| 02/12/2025 | 9.85p | 11.30p | 9.50p | 11.20p | 7192850 |
| 01/12/2025 | 9.90p | 10.00p | 9.60p | 9.70p | 1147994 |
| 28/11/2025 | 9.30p | 10.49p | 9.30p | 9.90p | 10679237 |
| 27/11/2025 | 9.00p | 9.60p | 8.80p | 9.30p | 5902252 |
| 26/11/2025 | 8.35p | 9.40p | 8.20p | 9.10p | 13717303 |
| 25/11/2025 | 7.60p | 8.68p | 7.50p | 8.40p | 8750694 |
| 24/11/2025 | 6.75p | 7.80p | 6.50p | 7.70p | 5807671 |
| 21/11/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 615419 |
| 20/11/2025 | 6.55p | 7.00p | 6.40p | 6.75p | 1988275 |
| 19/11/2025 | 6.65p | 6.80p | 6.36p | 6.55p | 1354606 |
| 18/11/2025 | 6.75p | 7.00p | 6.50p | 6.65p | 1106575 |
| 17/11/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 788971 |
| 14/11/2025 | 6.70p | 7.00p | 6.50p | 6.75p | 511994 |
| 13/11/2025 | 6.80p | 7.00p | 6.50p | 6.70p | 667766 |
| 12/11/2025 | 6.85p | 7.00p | 6.70p | 6.85p | 156092 |
| 11/11/2025 | 6.80p | 7.00p | 6.70p | 6.85p | 2833704 |
| 10/11/2025 | 6.85p | 7.00p | 6.50p | 6.65p | 1659260 |
| 07/11/2025 | 6.80p | 7.17p | 6.70p | 6.85p | 2296283 |
| 06/11/2025 | 6.90p | 7.00p | 6.60p | 6.75p | 1686385 |
| 05/11/2025 | 6.90p | 7.00p | 6.80p | 6.90p | 465310 |
| 04/11/2025 | 7.05p | 7.30p | 6.80p | 6.90p | 1327873 |
| 03/11/2025 | 6.65p | 7.20p | 6.50p | 7.05p | 3767603 |
| 31/10/2025 | 6.80p | 7.00p | 6.50p | 6.65p | 562369 |
| 30/10/2025 | 6.80p | 7.00p | 6.60p | 6.80p | 666978 |
| 29/10/2025 | 6.45p | 7.00p | 6.30p | 6.80p | 4625122 |
| 28/10/2025 | 6.95p | 7.10p | 6.31p | 6.46p | 6275961 |
| 27/10/2025 | 7.30p | 7.40p | 6.80p | 6.95p | 3190638 |
| 24/10/2025 | 7.70p | 8.00p | 7.20p | 7.30p | 2586682 |
| 23/10/2025 | 7.85p | 8.00p | 7.20p | 7.70p | 5359542 |
| 22/10/2025 | 7.65p | 7.90p | 7.40p | 7.40p | 1169145 |
| 21/10/2025 | 7.65p | 7.90p | 7.40p | 7.65p | 668067 |
| 20/10/2025 | 7.60p | 8.00p | 7.40p | 7.65p | 2275858 |
| 17/10/2025 | 7.75p | 8.00p | 7.40p | 7.60p | 1283800 |
| 16/10/2025 | 7.75p | 8.16p | 7.50p | 7.85p | 1477196 |
| 15/10/2025 | 7.90p | 8.10p | 7.63p | 7.75p | 545586 |
| 14/10/2025 | 8.05p | 8.72p | 7.70p | 7.90p | 1369976 |
| 13/10/2025 | 8.05p | 8.30p | 7.80p | 8.00p | 1421281 |
| 10/10/2025 | 8.15p | 8.30p | 7.87p | 8.00p | 1729884 |
| 09/10/2025 | 8.25p | 8.50p | 8.00p | 8.15p | 1447805 |
| 08/10/2025 | 8.35p | 8.50p | 8.00p | 8.25p | 663744 |
| 07/10/2025 | 8.60p | 8.70p | 8.20p | 8.35p | 1224580 |
| 06/10/2025 | 7.85p | 9.00p | 7.60p | 8.60p | 5495784 |
| 03/10/2025 | 7.80p | 8.10p | 7.60p | 7.85p | 711198 |
| 02/10/2025 | 7.70p | 8.00p | 7.50p | 7.80p | 1275711 |
| 01/10/2025 | 7.35p | 7.90p | 7.20p | 7.70p | 2596255 |
| 30/09/2025 | 7.05p | 7.50p | 7.00p | 7.35p | 6308197 |
| 29/09/2025 | 7.20p | 7.30p | 6.85p | 7.05p | 4121316 |
| 26/09/2025 | 7.40p | 7.50p | 7.10p | 7.20p | 6863988 |
| 25/09/2025 | 7.35p | 7.48p | 7.30p | 7.36p | 4317961 |
| 24/09/2025 | 7.45p | 7.50p | 7.30p | 7.38p | 2137423 |
| 23/09/2025 | 7.65p | 7.90p | 7.45p | 7.45p | 3518616 |
| 22/09/2025 | 7.90p | 8.00p | 7.60p | 7.65p | 1915167 |
| 19/09/2025 | 7.95p | 8.10p | 7.80p | 8.00p | 2570015 |
| 18/09/2025 | 7.80p | 8.10p | 7.70p | 7.95p | 1628832 |
| 17/09/2025 | 8.10p | 8.50p | 7.70p | 7.80p | 4591522 |
| 16/09/2025 | 7.85p | 8.30p | 7.85p | 8.10p | 2436293 |
| 15/09/2025 | 7.85p | 8.40p | 7.70p | 8.30p | 11145622 |
| 12/09/2025 | 8.50p | 9.40p | 8.38p | 9.00p | 10164699 |
| 11/09/2025 | 7.75p | 7.75p | 7.70p | 8.20p | 5346191 |
| 10/09/2025 | 7.75p | 7.90p | 7.60p | 7.70p | 1262871 |
| 09/09/2025 | 7.90p | 8.00p | 7.62p | 7.75p | 779879 |
*Close Price adjusted for both dividends and splits