Shield Therapeutics (STX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shield Therapeutics

Date Open High Low Close* Volume
16/04/2025 2.80p 2.80p 2.60p 2.65p 454762
15/04/2025 2.75p 2.80p 2.65p 2.80p 1781470
14/04/2025 2.70p 2.86p 2.60p 2.75p 1504809
11/04/2025 2.70p 2.80p 2.60p 2.70p 1084533
10/04/2025 2.60p 2.80p 2.60p 2.80p 2737462
09/04/2025 2.75p 2.80p 2.40p 2.55p 5554195
08/04/2025 2.65p 2.80p 2.64p 2.75p 1842530
07/04/2025 2.70p 2.80p 2.51p 2.65p 1781827
04/04/2025 2.80p 2.80p 2.61p 2.70p 1958249
03/04/2025 2.85p 3.00p 2.63p 2.80p 1837592
02/04/2025 2.90p 2.99p 2.80p 2.90p 616279
01/04/2025 2.90p 3.00p 2.80p 2.90p 1682145
31/03/2025 3.00p 3.10p 2.80p 2.90p 919935
28/03/2025 3.00p 3.10p 2.81p 3.00p 642847
27/03/2025 2.85p 3.10p 2.80p 3.00p 3335059
26/03/2025 3.00p 3.00p 2.75p 2.85p 2751004
25/03/2025 3.05p 3.10p 3.00p 3.05p 1472174
24/03/2025 3.10p 3.20p 3.00p 3.05p 702296
21/03/2025 3.10p 3.19p 3.00p 3.10p 2857415
20/03/2025 3.05p 3.20p 3.00p 3.10p 4219963
19/03/2025 3.05p 3.10p 3.01p 3.05p 514830
18/03/2025 3.05p 3.10p 3.00p 3.05p 1766324
17/03/2025 3.05p 3.10p 3.00p 3.05p 4106785
14/03/2025 3.05p 3.10p 3.00p 3.00p 1351443
13/03/2025 3.05p 3.10p 3.00p 3.05p 302290
12/03/2025 3.10p 3.20p 2.93p 3.05p 694778
11/03/2025 3.35p 3.60p 3.00p 3.10p 3925071
10/03/2025 3.45p 3.60p 3.20p 3.30p 2367896
07/03/2025 3.45p 3.60p 3.33p 3.45p 246892
06/03/2025 3.45p 3.55p 3.33p 3.45p 416483
05/03/2025 3.45p 3.47p 3.35p 3.38p 1091938
04/03/2025 3.30p 3.55p 3.30p 3.45p 3425301
03/03/2025 3.25p 3.39p 3.23p 3.30p 1790799
28/02/2025 3.40p 3.40p 3.14p 3.30p 4692847
27/02/2025 3.45p 3.50p 3.30p 3.30p 829942
26/02/2025 3.60p 3.70p 3.32p 3.45p 2817887
25/02/2025 3.35p 3.70p 3.35p 3.60p 2464603
24/02/2025 3.60p 3.70p 3.23p 3.23p 4244558
21/02/2025 3.80p 3.80p 3.53p 3.60p 1221179
20/02/2025 3.80p 3.90p 3.70p 3.80p 587674
19/02/2025 3.65p 3.95p 3.60p 3.80p 3208581
18/02/2025 3.85p 3.85p 3.60p 3.65p 791301
17/02/2025 4.05p 4.20p 3.70p 3.85p 1912355
14/02/2025 4.05p 4.20p 3.80p 4.05p 3381779
13/02/2025 3.85p 4.10p 3.60p 3.80p 5374377
12/02/2025 3.60p 4.00p 3.60p 3.85p 3046974
11/02/2025 3.50p 3.90p 3.50p 3.70p 8954741
10/02/2025 3.00p 3.58p 2.95p 3.50p 7026852
07/02/2025 3.10p 3.20p 2.93p 3.00p 2899580
06/02/2025 3.35p 3.60p 3.00p 3.10p 2673513
05/02/2025 3.25p 3.70p 3.00p 3.38p 14393126
04/02/2025 2.70p 2.90p 2.70p 2.85p 2282841
03/02/2025 2.70p 2.80p 2.66p 2.70p 311570
31/01/2025 2.70p 2.80p 2.60p 2.80p 1741134
30/01/2025 2.70p 2.80p 2.64p 2.70p 317090
29/01/2025 2.90p 3.00p 2.62p 2.70p 1428307
28/01/2025 2.90p 3.00p 2.80p 2.90p 671838
27/01/2025 3.05p 3.10p 2.80p 2.90p 1208688
24/01/2025 2.80p 3.10p 2.80p 3.00p 4416701
23/01/2025 2.43p 2.86p 2.41p 2.81p 7951199
22/01/2025 2.38p 2.45p 2.36p 2.43p 1896506
21/01/2025 2.35p 2.40p 2.33p 2.38p 391424
20/01/2025 2.35p 2.40p 2.33p 2.35p 1215841
17/01/2025 2.43p 2.50p 2.33p 2.35p 4967029
16/01/2025 2.25p 2.55p 2.25p 2.43p 9064957
15/01/2025 2.33p 2.35p 2.23p 2.25p 938192
14/01/2025 2.35p 2.40p 2.30p 2.33p 1144638
13/01/2025 2.50p 2.50p 2.32p 2.35p 2514579
10/01/2025 2.63p 2.65p 2.49p 2.50p 2339265
09/01/2025 2.63p 2.63p 2.60p 2.63p 405220
08/01/2025 2.68p 2.70p 2.60p 2.63p 699612
07/01/2025 2.68p 2.68p 2.65p 2.68p 741459
06/01/2025 2.73p 2.77p 2.65p 2.68p 1054961
03/01/2025 2.65p 2.80p 2.65p 2.73p 1884331
02/01/2025 2.65p 2.70p 2.63p 2.65p 2847149
31/12/2024 2.65p 2.70p 2.60p 2.70p 186891
30/12/2024 2.70p 2.80p 2.60p 2.65p 814112
27/12/2024 2.75p 2.80p 2.60p 2.70p 1517713
24/12/2024 2.75p 2.80p 2.70p 2.75p 333948
23/12/2024 2.75p 2.80p 2.70p 2.75p 1639621
20/12/2024 2.73p 2.80p 2.65p 2.73p 642501
19/12/2024 2.75p 2.80p 2.68p 2.73p 720748
18/12/2024 2.75p 2.85p 2.70p 2.75p 3315181
17/12/2024 2.68p 2.80p 2.65p 2.75p 1711679
16/12/2024 2.75p 2.80p 2.65p 2.68p 1617703
13/12/2024 2.75p 2.80p 2.70p 2.75p 1319319
12/12/2024 2.75p 2.78p 2.70p 2.75p 504328
11/12/2024 2.83p 2.83p 2.70p 2.75p 2423015
10/12/2024 2.88p 2.90p 2.80p 2.83p 2691651
09/12/2024 2.95p 3.00p 2.85p 2.88p 2644699
06/12/2024 2.85p 3.02p 2.80p 2.95p 6837557
05/12/2024 2.85p 2.90p 2.80p 2.85p 591336
04/12/2024 2.85p 2.90p 2.80p 2.85p 860700
03/12/2024 2.75p 2.88p 2.70p 2.85p 1516810
02/12/2024 2.85p 2.90p 2.70p 2.85p 728862
29/11/2024 2.85p 2.90p 2.80p 2.90p 518909
28/11/2024 2.85p 2.85p 2.80p 2.85p 108779
27/11/2024 2.85p 2.90p 2.82p 2.85p 432516
26/11/2024 2.85p 2.90p 2.82p 2.90p 400785
25/11/2024 2.85p 3.00p 2.80p 2.85p 1753939
22/11/2024 2.90p 3.00p 2.82p 2.85p 2344036
21/11/2024 2.75p 3.41p 2.70p 2.95p 40674236
20/11/2024 3.00p 3.17p 2.60p 2.68p 8616252
19/11/2024 2.65p 3.07p 2.60p 2.90p 3909442
18/11/2024 2.70p 2.80p 2.60p 2.65p 366782
15/11/2024 2.70p 2.70p 2.63p 2.70p 339445
14/11/2024 2.65p 2.70p 2.60p 2.70p 816442
13/11/2024 2.65p 2.65p 2.60p 2.65p 243887
12/11/2024 2.68p 2.70p 2.57p 2.65p 1078849
11/11/2024 2.75p 2.80p 2.61p 2.68p 1431859
08/11/2024 2.75p 2.80p 2.70p 2.75p 640215
07/11/2024 2.75p 2.78p 2.71p 2.75p 129787
06/11/2024 2.75p 2.80p 2.70p 2.75p 1316748
05/11/2024 2.80p 2.80p 2.64p 2.75p 1540809
04/11/2024 3.00p 3.00p 2.70p 2.80p 2724588
01/11/2024 3.00p 3.10p 2.90p 3.00p 949623
31/10/2024 2.90p 3.10p 2.80p 3.00p 4652434
30/10/2024 3.35p 3.50p 2.82p 2.90p 4646433
29/10/2024 3.90p 4.00p 3.20p 3.47p 13662217
28/10/2024 4.00p 4.00p 3.70p 3.80p 3299605
25/10/2024 4.05p 4.08p 3.90p 4.00p 1308264
24/10/2024 4.10p 4.20p 3.80p 4.05p 4468073
23/10/2024 4.60p 4.70p 4.00p 4.05p 4126746
22/10/2024 4.60p 4.68p 4.50p 4.60p 113510
21/10/2024 4.55p 4.70p 4.50p 4.60p 728136
18/10/2024 4.60p 4.70p 4.50p 4.55p 998180
17/10/2024 4.55p 4.70p 4.50p 4.60p 911177
16/10/2024 4.70p 4.80p 4.50p 4.55p 508556
15/10/2024 4.90p 5.00p 4.60p 4.70p 1118010
14/10/2024 4.70p 5.10p 4.60p 4.90p 4467371
11/10/2024 4.30p 4.80p 4.20p 4.70p 1228730
10/10/2024 4.10p 4.40p 4.00p 4.30p 1663919
09/10/2024 4.15p 4.30p 4.00p 4.10p 352704
08/10/2024 4.15p 4.15p 4.00p 4.15p 886968
07/10/2024 4.20p 4.30p 4.00p 4.10p 491645
04/10/2024 4.45p 4.45p 4.05p 4.20p 1701130
03/10/2024 4.45p 4.60p 4.30p 4.45p 762928
02/10/2024 4.40p 4.58p 4.30p 4.45p 775940
01/10/2024 4.55p 4.60p 4.33p 4.40p 1240607
30/09/2024 4.80p 4.90p 4.50p 4.55p 2521609
27/09/2024 4.85p 5.00p 4.70p 4.80p 3054214
26/09/2024 3.90p 4.80p 3.80p 4.75p 6934658
25/09/2024 3.85p 4.18p 3.76p 3.90p 5208521
24/09/2024 3.45p 3.75p 3.40p 3.60p 3325381
23/09/2024 3.70p 3.78p 3.40p 3.45p 4644132
20/09/2024 4.15p 4.20p 3.60p 3.70p 4704541
19/09/2024 4.25p 4.25p 4.10p 4.25p 239633
18/09/2024 4.30p 4.40p 4.20p 4.25p 1015864
17/09/2024 4.30p 4.40p 4.20p 4.30p 1959032
16/09/2024 4.45p 4.50p 4.20p 4.30p 1511300
13/09/2024 4.15p 4.50p 4.10p 4.45p 5005787
12/09/2024 4.45p 4.45p 3.95p 4.15p 6362434
11/09/2024 4.85p 4.90p 4.40p 4.45p 3561008
10/09/2024 5.10p 5.10p 4.72p 4.85p 1825860
09/09/2024 5.25p 5.50p 5.02p 5.10p 3960327
06/09/2024 4.85p 5.39p 4.78p 5.20p 4910216
05/09/2024 4.50p 4.90p 4.50p 4.85p 2379082
04/09/2024 5.35p 5.35p 4.44p 4.50p 17810004
03/09/2024 5.45p 5.87p 5.13p 5.30p 13437607
02/09/2024 5.15p 5.50p 4.81p 5.34p 8903730
30/08/2024 4.40p 5.20p 4.30p 5.00p 9735394
29/08/2024 4.30p 4.50p 4.21p 4.40p 3313253
28/08/2024 4.10p 4.40p 4.00p 4.25p 3482166
27/08/2024 4.15p 4.40p 3.90p 4.10p 6390185
23/08/2024 3.50p 3.80p 3.40p 3.80p 4202074
22/08/2024 3.65p 3.65p 3.20p 3.45p 3842628
21/08/2024 3.70p 3.70p 3.50p 3.65p 1273645
20/08/2024 3.80p 3.90p 3.60p 3.70p 2452350
19/08/2024 3.80p 3.90p 3.70p 3.80p 2058756
16/08/2024 4.10p 4.20p 3.70p 3.80p 2272658
15/08/2024 3.95p 4.30p 3.90p 4.10p 4194700
14/08/2024 4.00p 4.10p 3.90p 3.95p 2349244
13/08/2024 3.85p 4.30p 3.73p 4.00p 4802167
12/08/2024 4.10p 4.40p 3.71p 3.85p 11338869
09/08/2024 3.50p 4.20p 3.40p 4.10p 10892761
08/08/2024 2.95p 3.70p 2.90p 3.50p 18463860
07/08/2024 3.05p 3.40p 2.90p 2.95p 7613193
06/08/2024 2.55p 3.07p 2.50p 3.05p 8961165
05/08/2024 2.60p 2.60p 2.50p 2.59p 4187527
02/08/2024 2.95p 3.00p 2.60p 2.65p 6031461
01/08/2024 2.65p 3.30p 2.51p 3.00p 18679272
31/07/2024 2.05p 2.70p 2.00p 2.60p 11667643
30/07/2024 2.03p 2.10p 1.95p 2.00p 4272852
29/07/2024 2.05p 2.05p 1.95p 2.03p 756524
26/07/2024 2.08p 2.12p 1.95p 2.05p 1136278
25/07/2024 2.20p 2.25p 1.90p 2.08p 8246314
24/07/2024 1.80p 2.80p 1.70p 2.20p 43185144
23/07/2024 1.60p 1.70p 1.60p 1.70p 1348296
22/07/2024 1.60p 1.63p 1.57p 1.60p 224352
19/07/2024 1.58p 1.65p 1.56p 1.60p 1403578
18/07/2024 1.60p 1.61p 1.55p 1.60p 230089
17/07/2024 1.60p 1.65p 1.55p 1.60p 530863
16/07/2024 1.60p 1.64p 1.55p 1.60p 1080335
15/07/2024 1.65p 1.70p 1.50p 1.60p 2764166
12/07/2024 1.65p 1.70p 1.55p 1.65p 303382
11/07/2024 1.65p 1.70p 1.60p 1.65p 1649343
10/07/2024 1.65p 1.68p 1.60p 1.65p 209388
09/07/2024 1.75p 1.78p 1.62p 1.65p 1281167
08/07/2024 1.75p 1.80p 1.70p 1.75p 769913
05/07/2024 1.75p 1.80p 1.70p 1.75p 250114

*Close Price adjusted for both dividends and splits