Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/06/2019 121.00p 121.50p 110.00p 120.50p 219409
04/06/2019 113.50p 123.80p 113.50p 119.00p 349853
03/06/2019 112.50p 114.40p 93.50p 113.50p 393405
31/05/2019 118.50p 118.50p 113.30p 114.00p 130311
30/05/2019 119.50p 121.00p 117.50p 118.50p 102642
29/05/2019 115.50p 122.25p 114.80p 119.50p 214292
28/05/2019 112.50p 116.80p 112.50p 114.00p 93446
24/05/2019 108.50p 114.00p 108.50p 112.50p 133406
23/05/2019 115.00p 116.68p 108.00p 108.50p 132660
22/05/2019 114.50p 119.50p 114.02p 115.00p 381841
21/05/2019 109.50p 116.00p 109.08p 114.50p 377611
20/05/2019 107.00p 110.90p 106.04p 109.50p 267968
17/05/2019 107.50p 109.42p 104.25p 105.00p 118426
16/05/2019 99.50p 111.00p 99.35p 107.50p 421471
15/05/2019 99.50p 100.00p 99.30p 99.50p 247265
14/05/2019 94.50p 100.00p 93.90p 99.50p 256137
13/05/2019 95.50p 96.00p 92.84p 94.50p 110793
10/05/2019 92.25p 98.68p 92.25p 95.00p 212096
09/05/2019 95.00p 95.00p 91.65p 92.25p 67148
08/05/2019 97.50p 99.00p 92.50p 94.75p 104730
07/05/2019 97.50p 100.00p 95.12p 97.50p 68457
03/05/2019 97.50p 100.00p 95.50p 97.00p 51801
02/05/2019 98.00p 99.95p 95.50p 97.50p 64373
01/05/2019 95.00p 100.00p 95.00p 100.00p 353903
30/04/2019 95.00p 99.00p 93.40p 95.00p 205781
29/04/2019 90.50p 97.00p 90.35p 95.00p 329237
26/04/2019 89.00p 92.00p 88.00p 90.50p 173550
25/04/2019 86.50p 90.70p 85.25p 88.50p 147878
24/04/2019 84.00p 89.25p 84.00p 86.00p 275526
23/04/2019 81.50p 84.22p 81.00p 83.50p 180609
18/04/2019 77.50p 82.00p 77.50p 81.50p 113332
17/04/2019 78.50p 78.67p 76.11p 77.50p 29328
16/04/2019 81.75p 82.50p 77.00p 78.50p 59726
15/04/2019 81.00p 83.00p 80.00p 83.00p 219016
12/04/2019 76.00p 83.00p 76.00p 81.00p 157151
11/04/2019 72.00p 75.89p 72.00p 75.50p 98722
10/04/2019 70.75p 73.00p 70.72p 72.00p 143916
09/04/2019 71.50p 72.10p 70.60p 71.50p 84494
08/04/2019 75.50p 75.70p 70.00p 71.50p 123917
05/04/2019 75.50p 75.89p 75.00p 75.50p 23134
04/04/2019 73.75p 75.84p 73.45p 75.50p 161267
03/04/2019 77.50p 78.00p 71.00p 73.75p 442738
02/04/2019 68.00p 77.48p 68.00p 76.50p 324192
01/04/2019 61.00p 69.00p 61.00p 68.00p 238562
29/03/2019 61.00p 61.33p 61.00p 61.00p 4500
28/03/2019 61.00p 61.87p 60.00p 61.00p 36463
27/03/2019 61.00p 62.45p 61.00p 61.00p 19695
26/03/2019 61.75p 61.97p 61.00p 61.00p 27444
25/03/2019 61.25p 62.50p 60.90p 61.75p 120730
22/03/2019 63.00p 63.00p 60.00p 61.25p 40695
21/03/2019 63.00p 63.00p 61.51p 62.50p 11121
20/03/2019 63.00p 63.00p 62.00p 63.00p 10158
19/03/2019 66.50p 68.00p 62.76p 63.00p 77034
18/03/2019 66.50p 67.22p 65.06p 66.50p 23326
15/03/2019 66.50p 66.50p 65.60p 66.50p 8922
14/03/2019 66.00p 68.64p 66.00p 66.50p 60284
13/03/2019 66.00p 66.10p 65.50p 66.00p 17654
12/03/2019 66.00p 67.00p 65.04p 66.00p 37129
11/03/2019 66.00p 67.00p 65.15p 66.00p 85142
08/03/2019 66.00p 66.50p 65.00p 66.00p 13389
07/03/2019 68.50p 69.00p 65.00p 66.00p 62622
06/03/2019 68.00p 70.00p 67.30p 68.50p 26509
05/03/2019 66.00p 73.00p 66.00p 68.50p 258534
04/03/2019 65.00p 67.90p 64.24p 65.00p 258628
01/03/2019 53.75p 54.25p 53.75p 54.25p 6987
28/02/2019 55.25p 55.25p 54.00p 54.25p 26285
27/02/2019 56.00p 56.00p 55.00p 55.25p 27747
26/02/2019 56.00p 56.50p 55.60p 56.00p 13404
25/02/2019 56.25p 57.00p 55.51p 56.00p 303729
22/02/2019 56.25p 57.00p 55.50p 56.25p 304425
21/02/2019 53.50p 56.25p 53.01p 56.25p 77067
20/02/2019 50.50p 54.00p 49.90p 53.50p 117566
19/02/2019 48.50p 51.00p 46.30p 50.50p 201614
18/02/2019 50.50p 50.50p 46.00p 48.50p 54539
15/02/2019 52.00p 52.00p 50.30p 50.50p 33399
14/02/2019 54.50p 54.50p 51.00p 52.00p 35849
13/02/2019 55.00p 55.96p 54.00p 54.50p 60634
12/02/2019 57.00p 58.00p 54.94p 55.00p 77979
11/02/2019 54.50p 59.00p 53.30p 57.00p 125909
08/02/2019 59.00p 59.00p 52.50p 54.50p 85687
07/02/2019 57.50p 60.00p 57.36p 57.50p 102455
06/02/2019 53.00p 62.00p 53.00p 57.50p 223292
05/02/2019 51.50p 54.00p 50.00p 53.00p 96953
04/02/2019 50.50p 54.40p 50.00p 51.50p 113848
01/02/2019 47.50p 52.00p 46.50p 50.50p 229591
31/01/2019 47.00p 47.50p 46.00p 47.50p 527415
30/01/2019 46.50p 47.00p 45.45p 47.00p 91053
29/01/2019 45.50p 50.00p 45.00p 46.50p 145862
28/01/2019 42.60p 42.60p 42.40p 42.40p 24175
25/01/2019 40.70p 42.60p 40.70p 42.60p 127059
24/01/2019 37.40p 41.00p 36.60p 40.70p 256635
23/01/2019 35.80p 38.00p 35.80p 37.40p 55011
22/01/2019 35.50p 36.00p 35.00p 35.80p 62001
21/01/2019 36.40p 36.40p 34.80p 35.50p 61679
18/01/2019 36.40p 36.40p 35.40p 36.40p 9794
17/01/2019 36.40p 36.40p 35.40p 36.40p 42728
16/01/2019 35.00p 36.48p 35.00p 35.00p 84038
15/01/2019 34.00p 35.00p 33.90p 35.00p 7000
14/01/2019 34.00p 34.00p 33.59p 34.00p 29308
11/01/2019 32.00p 34.00p 32.00p 34.00p 116320
10/01/2019 31.50p 32.00p 31.50p 32.00p 0
09/01/2019 32.00p 33.00p 31.00p 32.00p 47240
08/01/2019 30.50p 32.00p 30.50p 32.00p 17000
07/01/2019 30.50p 30.90p 30.50p 30.50p 236
04/01/2019 30.50p 31.00p 30.13p 30.50p 30000
03/01/2019 30.50p 30.50p 30.50p 30.50p 0
02/01/2019 30.50p 30.50p 30.50p 30.50p 0
31/12/2018 29.00p 30.50p 29.00p 30.50p 7861
28/12/2018 30.50p 30.50p 30.00p 30.50p 8620
27/12/2018 30.50p 30.50p 30.50p 30.50p 0
24/12/2018 30.50p 30.50p 30.50p 30.50p 0
21/12/2018 30.50p 30.50p 30.50p 30.50p 0
20/12/2018 30.50p 30.50p 30.50p 30.50p 0
19/12/2018 30.50p 30.50p 30.00p 30.50p 9538
18/12/2018 30.50p 30.50p 30.00p 30.50p 55
17/12/2018 31.00p 31.50p 30.00p 30.50p 7500
14/12/2018 31.50p 31.50p 30.00p 31.00p 40939
13/12/2018 31.00p 31.50p 31.00p 31.50p 19538
12/12/2018 31.00p 31.00p 31.00p 31.00p 0
11/12/2018 31.50p 31.50p 30.00p 31.00p 10000
10/12/2018 32.50p 32.50p 30.00p 31.50p 20000
07/12/2018 32.50p 32.50p 31.00p 32.50p 10000
06/12/2018 34.00p 35.00p 31.50p 32.50p 56000
05/12/2018 34.00p 34.00p 33.00p 34.00p 8000
04/12/2018 34.00p 34.00p 33.00p 34.00p 8000
03/12/2018 36.00p 36.00p 34.00p 34.00p 38314
30/11/2018 33.80p 33.80p 33.80p 33.80p 0
29/11/2018 33.80p 33.80p 32.00p 33.80p 15000
28/11/2018 33.80p 33.80p 32.00p 33.80p 30000
27/11/2018 33.80p 33.80p 33.00p 33.80p 2408
26/11/2018 33.80p 33.80p 33.00p 33.00p 1000
23/11/2018 33.80p 33.80p 33.00p 33.80p 2000
22/11/2018 33.80p 34.00p 33.80p 33.80p 288
21/11/2018 33.80p 33.80p 33.80p 33.80p 0
20/11/2018 33.80p 33.80p 33.80p 33.80p 0
19/11/2018 33.80p 33.80p 33.80p 33.80p 0
16/11/2018 33.80p 34.00p 33.80p 33.80p 5000
15/11/2018 33.80p 33.80p 33.00p 33.80p 4945
14/11/2018 33.80p 33.80p 32.00p 32.00p 5001
13/11/2018 36.00p 36.00p 33.00p 33.80p 20000
12/11/2018 36.00p 36.00p 34.00p 36.00p 41441
09/11/2018 33.00p 36.00p 33.00p 36.00p 32857
08/11/2018 30.50p 33.00p 28.00p 32.00p 9872646
07/11/2018 30.50p 30.50p 30.50p 30.50p 0
06/11/2018 30.50p 30.50p 30.25p 30.50p 1323
05/11/2018 30.50p 30.50p 30.50p 30.50p 0
02/11/2018 30.50p 30.50p 30.50p 30.50p 0
01/11/2018 30.50p 30.50p 30.25p 30.50p 18237
31/10/2018 30.50p 30.50p 30.50p 30.50p 0
30/10/2018 30.50p 30.50p 30.50p 30.50p 34
29/10/2018 30.50p 30.50p 30.50p 30.50p 0
26/10/2018 30.50p 30.50p 30.00p 30.50p 45504
25/10/2018 31.50p 31.50p 30.50p 30.50p 24000
24/10/2018 31.50p 31.50p 31.00p 31.50p 756
23/10/2018 32.50p 32.50p 31.00p 31.50p 4693
22/10/2018 33.00p 33.00p 32.00p 33.00p 16198
19/10/2018 33.50p 33.50p 31.00p 33.00p 29271
18/10/2018 33.50p 33.50p 33.00p 33.50p 27857
17/10/2018 33.50p 33.50p 33.50p 33.50p 0
16/10/2018 33.50p 33.50p 33.50p 33.50p 0
15/10/2018 35.00p 35.00p 33.00p 33.50p 11000
12/10/2018 35.00p 35.00p 31.00p 35.00p 15151
11/10/2018 35.00p 35.00p 35.00p 35.00p 30000
10/10/2018 35.00p 35.00p 33.00p 35.00p 5513
09/10/2018 35.00p 35.00p 33.00p 35.00p 10000
08/10/2018 35.00p 35.00p 34.00p 35.00p 10942
05/10/2018 35.00p 35.00p 34.00p 35.00p 30700
04/10/2018 35.00p 35.00p 33.00p 35.00p 11763
03/10/2018 35.00p 35.00p 34.00p 35.00p 353
02/10/2018 35.00p 35.60p 34.00p 35.00p 43121
01/10/2018 35.00p 35.00p 34.60p 34.60p 14937
28/09/2018 34.00p 34.00p 33.00p 33.50p 1500
27/09/2018 34.00p 34.00p 33.00p 34.00p 2
26/09/2018 35.00p 35.00p 33.00p 34.00p 36564
25/09/2018 35.00p 35.00p 34.00p 35.00p 36547
24/09/2018 36.50p 36.50p 34.00p 35.00p 132157
21/09/2018 35.00p 35.00p 33.00p 35.00p 300276
20/09/2018 34.50p 35.00p 34.00p 35.00p 61083
19/09/2018 35.50p 36.00p 31.99p 34.50p 1727797
18/09/2018 31.50p 31.50p 30.00p 30.50p 2000
17/09/2018 31.50p 31.50p 29.97p 31.50p 3294
14/09/2018 31.50p 31.50p 27.00p 31.50p 15287
13/09/2018 31.50p 31.50p 30.00p 31.50p 7000
12/09/2018 31.00p 31.00p 29.00p 31.00p 1000
11/09/2018 31.00p 31.00p 29.00p 31.00p 929
10/09/2018 31.00p 31.00p 29.00p 31.00p 7000
07/09/2018 31.50p 31.50p 30.00p 31.00p 1000
06/09/2018 31.50p 31.50p 30.00p 31.50p 2000
05/09/2018 31.50p 31.50p 29.00p 31.50p 3875
04/09/2018 31.50p 31.50p 31.50p 31.50p 29674
03/09/2018 31.50p 31.50p 30.00p 31.50p 55
31/08/2018 31.50p 31.50p 29.85p 31.50p 2500
30/08/2018 31.50p 31.50p 29.85p 31.50p 8534
29/08/2018 31.50p 31.50p 31.50p 31.50p 0
28/08/2018 31.50p 31.50p 31.50p 31.50p 0
24/08/2018 31.50p 31.50p 31.50p 31.50p 0
23/08/2018 31.50p 31.50p 27.00p 31.50p 21500
22/08/2018 31.50p 31.50p 30.00p 31.50p 1000
21/08/2018 31.50p 31.50p 31.50p 31.50p 0
20/08/2018 31.50p 31.50p 30.00p 31.50p 4000

*Close Price adjusted for both dividends and splits