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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2017 | 146.50p | 146.50p | 143.00p | 146.50p | 708 |
| 21/11/2017 | 146.50p | 146.50p | 143.00p | 146.50p | 3500 |
| 20/11/2017 | 147.50p | 150.00p | 145.00p | 146.50p | 2300 |
| 17/11/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/11/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/11/2017 | 152.50p | 152.50p | 147.50p | 147.50p | 1000 |
| 14/11/2017 | 157.50p | 157.50p | 150.00p | 152.50p | 6500 |
| 13/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 3000 |
| 10/11/2017 | 157.50p | 157.50p | 145.00p | 157.50p | 5000 |
| 09/11/2017 | 157.50p | 157.50p | 150.00p | 157.50p | 5000 |
| 08/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 07/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 175 |
| 03/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 12500 |
| 02/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 4500 |
| 01/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/10/2017 | 160.00p | 160.00p | 150.00p | 157.50p | 5000 |
| 30/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/10/2017 | 157.50p | 160.00p | 155.00p | 157.50p | 3721 |
| 25/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1650 |
| 24/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1602 |
| 20/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 19/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2641 |
| 17/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 3232 |
| 16/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 962 |
| 13/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4664 |
| 12/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 11/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 4917 |
| 10/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1625 |
| 09/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1660 |
| 05/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 29/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4246 |
| 28/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 25/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 30000 |
| 21/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2000 |
| 19/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 9119 |
| 13/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 12/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4763 |
| 06/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 7660 |
| 05/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 01/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1283 |
| 31/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/08/2017 | 155.00p | 157.50p | 157.50p | 157.50p | 0 |
| 22/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 114 |
| 18/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 16/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 15/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 11/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 10/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 09/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 8943 |
| 08/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 07/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3569 |
| 03/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 01/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4500 |
| 31/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 25/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1100 |
| 24/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 275 |
| 18/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2000 |
| 14/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 10 |
| 12/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 43 |
| 06/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2799 |
| 29/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1282 |
| 27/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 475 |
| 26/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 6747 |
| 23/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 22/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/06/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 15/06/2017 | 162.50p | 162.50p | 155.00p | 157.50p | 16000 |
| 14/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 13/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 12/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/06/2017 | 168.50p | 168.50p | 167.15p | 168.50p | 2559 |
| 08/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 07/06/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 116 |
| 06/06/2017 | 168.50p | 168.50p | 165.00p | 168.50p | 19258 |
| 05/06/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 500 |
| 02/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 01/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 31/05/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 250 |
| 30/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 26/05/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 155 |
| 25/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 19/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 15/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 12/05/2017 | 167.50p | 168.50p | 167.50p | 168.50p | 5000 |
| 11/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 10/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 09/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 05/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 04/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 03/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 27/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 137 |
| 24/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 1489 |
| 21/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 19/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2800 |
| 18/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 13/04/2017 | 165.00p | 167.50p | 167.50p | 167.50p | 0 |
| 12/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 11/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2500 |
| 10/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2547 |
| 07/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 3071 |
| 06/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 05/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 1571 |
| 04/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 03/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 400 |
| 31/03/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/03/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 57 |
| 29/03/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/03/2017 | 168.50p | 168.50p | 167.50p | 167.50p | 0 |
| 27/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 20/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/03/2017 | 168.50p | 170.00p | 168.50p | 168.50p | 0 |
| 15/03/2017 | 168.50p | 170.00p | 167.30p | 170.00p | 4604 |
| 14/03/2017 | 168.50p | 168.50p | 167.30p | 168.50p | 351 |
| 13/03/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 600 |
| 10/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 40000 |
| 09/03/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 2023 |
| 08/03/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 697 |
| 07/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 06/03/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 200 |
| 03/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 02/03/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 170 |
| 01/03/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 1334 |
| 28/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 27/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 125 |
| 23/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 121 |
| 21/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 20/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 15/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 2000 |
| 14/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 1000 |
| 13/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 10/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
*Close Price adjusted for both dividends and splits