Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
04/07/2024 1.75p 1.75p 1.70p 1.75p 684932
03/07/2024 1.80p 2.00p 1.70p 1.75p 4570210
02/07/2024 1.80p 1.80p 1.60p 1.65p 2177137
01/07/2024 1.85p 1.90p 1.70p 1.80p 577609
28/06/2024 1.85p 1.88p 1.75p 1.85p 572013
27/06/2024 1.85p 1.88p 1.81p 1.85p 1601121
26/06/2024 1.95p 2.00p 1.80p 1.85p 1198684
25/06/2024 1.95p 2.00p 1.90p 1.95p 181569
24/06/2024 1.95p 1.99p 1.85p 1.95p 1089254
21/06/2024 2.05p 2.05p 1.80p 1.95p 1899144
20/06/2024 1.90p 2.10p 1.90p 2.05p 3950890
19/06/2024 1.95p 1.99p 1.80p 1.90p 721176
18/06/2024 1.95p 2.00p 1.90p 1.95p 803682
17/06/2024 2.05p 2.10p 1.90p 1.95p 1643443
14/06/2024 2.05p 2.20p 2.00p 2.05p 690953
13/06/2024 2.05p 2.10p 2.00p 2.05p 426703
12/06/2024 2.05p 2.10p 2.05p 2.05p 506919
11/06/2024 2.25p 2.30p 2.03p 2.05p 1592211
10/06/2024 2.15p 2.40p 2.10p 2.25p 2714639
07/06/2024 2.00p 2.20p 2.00p 2.15p 2572355
06/06/2024 1.85p 2.08p 1.85p 2.00p 2532367
05/06/2024 1.85p 1.90p 1.80p 1.85p 2573304
04/06/2024 1.85p 2.00p 1.80p 1.90p 647775
03/06/2024 2.05p 2.10p 1.83p 1.85p 3046310
31/05/2024 2.05p 2.10p 2.00p 2.05p 668370
30/05/2024 2.15p 2.20p 2.00p 2.05p 1079687
29/05/2024 2.35p 2.40p 2.10p 2.15p 3415207
28/05/2024 2.45p 2.50p 2.31p 2.35p 5084763
24/05/2024 2.35p 2.50p 2.13p 2.40p 3366745
23/05/2024 2.05p 2.45p 2.05p 2.40p 23725140
22/05/2024 1.93p 2.25p 1.85p 2.05p 8874966
21/05/2024 1.75p 1.97p 1.70p 1.93p 2828745
20/05/2024 1.75p 1.80p 1.70p 1.75p 633780
17/05/2024 1.85p 1.90p 1.68p 1.75p 3816322
16/05/2024 1.85p 1.90p 1.80p 1.85p 448345
15/05/2024 2.00p 2.00p 1.77p 1.85p 2025571
14/05/2024 1.90p 2.10p 1.85p 2.00p 3812810
13/05/2024 1.53p 1.97p 1.53p 1.90p 13915197
10/05/2024 1.48p 1.55p 1.40p 1.53p 4566400
09/05/2024 1.55p 1.55p 1.45p 1.48p 690175
08/05/2024 1.58p 1.65p 1.50p 1.55p 660833
07/05/2024 1.55p 1.62p 1.50p 1.58p 2252842
03/05/2024 1.65p 1.65p 1.46p 1.55p 8522072
02/05/2024 1.75p 2.00p 1.56p 1.65p 15893322
01/05/2024 1.35p 1.80p 1.35p 1.75p 19413982
30/04/2024 1.35p 1.40p 1.23p 1.35p 13190027
29/04/2024 1.35p 1.45p 1.32p 1.35p 5942486
26/04/2024 1.23p 1.40p 1.20p 1.35p 8345835
25/04/2024 1.33p 1.33p 1.06p 1.23p 8923337
24/04/2024 1.43p 1.45p 1.30p 1.33p 2958047
23/04/2024 1.43p 1.43p 1.40p 1.43p 699572
22/04/2024 1.48p 1.50p 1.41p 1.43p 704017
19/04/2024 1.48p 1.50p 1.42p 1.48p 1069489
18/04/2024 1.48p 1.49p 1.45p 1.48p 486264
17/04/2024 1.53p 1.55p 1.45p 1.48p 4058561
16/04/2024 1.53p 1.55p 1.50p 1.53p 5106054
15/04/2024 1.53p 1.55p 1.50p 1.53p 1817725
12/04/2024 1.58p 1.60p 1.50p 1.53p 5511671
11/04/2024 1.58p 1.60p 1.55p 1.58p 1396335
10/04/2024 1.65p 1.70p 1.56p 1.58p 3109081
09/04/2024 1.70p 1.75p 1.65p 1.65p 4690497
08/04/2024 1.70p 1.75p 1.65p 1.70p 4286551
05/04/2024 1.78p 1.80p 1.63p 1.70p 7817733
04/04/2024 1.85p 1.90p 1.75p 1.78p 5485985
03/04/2024 2.00p 2.00p 1.80p 1.90p 6151063
02/04/2024 2.03p 2.10p 1.90p 2.00p 3619964
28/03/2024 2.00p 2.05p 1.98p 2.03p 632383
27/03/2024 2.00p 2.05p 1.92p 2.00p 2229302
26/03/2024 2.05p 2.10p 1.90p 2.00p 2516580
25/03/2024 2.13p 2.20p 2.00p 2.00p 1889776
22/03/2024 2.13p 2.20p 2.05p 2.20p 1055315
21/03/2024 2.13p 2.20p 2.05p 2.15p 1154133
20/03/2024 2.13p 2.13p 2.13p 2.13p 149366
19/03/2024 2.13p 2.20p 2.05p 2.13p 410998
18/03/2024 2.25p 2.25p 2.00p 2.13p 4319543
15/03/2024 2.25p 2.30p 2.19p 2.25p 917471
14/03/2024 2.33p 2.40p 2.20p 2.25p 1923969
13/03/2024 2.33p 2.33p 2.25p 2.33p 1038843
12/03/2024 2.35p 2.40p 2.20p 2.33p 1096279
11/03/2024 2.53p 2.60p 2.30p 2.35p 3778025
08/03/2024 2.60p 2.70p 2.42p 2.53p 4481120
07/03/2024 2.45p 2.60p 2.35p 2.60p 6738163
06/03/2024 2.30p 2.50p 2.30p 2.45p 3594444
05/03/2024 2.25p 2.40p 2.20p 2.30p 1574019
04/03/2024 2.25p 2.31p 2.20p 2.25p 2158331
01/03/2024 2.25p 2.30p 2.20p 2.25p 2328531
29/02/2024 2.38p 2.40p 2.20p 2.30p 4854596
28/02/2024 2.45p 2.51p 2.35p 2.50p 4135671
27/02/2024 2.65p 2.65p 2.30p 2.42p 19340672
26/02/2024 2.85p 2.90p 2.52p 2.65p 4707065
23/02/2024 2.90p 3.00p 2.70p 2.85p 5916395
22/02/2024 2.75p 3.11p 2.70p 2.90p 38790968
21/02/2024 5.65p 5.70p 2.50p 2.80p 160933456
20/02/2024 5.80p 5.80p 5.60p 5.65p 2027077
19/02/2024 5.85p 5.90p 5.70p 5.80p 855864
16/02/2024 5.80p 5.90p 5.76p 5.85p 979180
15/02/2024 5.85p 5.95p 5.71p 5.80p 1121515
14/02/2024 5.85p 5.90p 5.80p 5.86p 740638
13/02/2024 5.85p 5.90p 5.80p 5.80p 936232
12/02/2024 5.95p 6.00p 5.80p 5.85p 455798
09/02/2024 5.95p 6.10p 5.80p 5.80p 1925009
08/02/2024 6.05p 6.10p 5.90p 5.95p 1059126
07/02/2024 5.85p 6.13p 5.85p 6.05p 1150233
06/02/2024 6.10p 6.11p 5.80p 5.85p 915358
05/02/2024 6.15p 6.20p 6.00p 6.10p 700344
02/02/2024 5.95p 6.33p 5.95p 6.15p 2748048
01/02/2024 6.35p 6.40p 5.93p 5.95p 2544938
31/01/2024 6.30p 6.50p 6.25p 6.35p 2968144
30/01/2024 6.05p 6.40p 6.01p 6.40p 2742128
29/01/2024 6.25p 6.30p 6.01p 6.10p 2243189
26/01/2024 6.40p 6.50p 6.21p 6.25p 2448324
25/01/2024 6.50p 6.50p 6.33p 6.40p 598188
24/01/2024 6.55p 6.60p 6.42p 6.50p 1372352
23/01/2024 6.85p 6.85p 6.50p 6.55p 1579496
22/01/2024 6.85p 6.98p 6.76p 6.85p 2095590
19/01/2024 6.80p 7.10p 6.78p 6.86p 7855722
18/01/2024 6.80p 6.89p 6.70p 6.70p 2945846
17/01/2024 7.10p 7.14p 6.73p 6.80p 1343011
16/01/2024 7.30p 7.30p 7.07p 7.14p 1358428
15/01/2024 7.65p 7.70p 7.25p 7.34p 2015189
12/01/2024 7.65p 7.80p 7.50p 7.60p 3725885
11/01/2024 7.55p 7.78p 7.51p 7.65p 1151418
10/01/2024 7.40p 7.60p 7.20p 7.55p 2566910
09/01/2024 7.15p 7.50p 7.02p 7.38p 2939227
08/01/2024 7.15p 7.19p 7.03p 7.15p 501512
05/01/2024 7.15p 7.20p 6.92p 7.15p 2899745
04/01/2024 7.10p 7.20p 7.00p 7.15p 871991
03/01/2024 7.05p 7.20p 6.90p 7.14p 924382
02/01/2024 6.70p 7.19p 6.68p 7.10p 2750670
29/12/2023 6.60p 6.79p 6.50p 6.70p 963280
28/12/2023 6.60p 6.70p 6.50p 6.60p 295469
27/12/2023 6.45p 6.66p 6.40p 6.60p 356056
22/12/2023 6.45p 6.57p 6.45p 6.45p 100367
21/12/2023 6.45p 6.50p 6.40p 6.45p 216930
20/12/2023 6.35p 6.50p 6.28p 6.45p 1156536
19/12/2023 6.30p 6.40p 6.22p 6.40p 1194257
18/12/2023 6.40p 6.50p 6.20p 6.30p 2504871
15/12/2023 6.40p 6.50p 6.30p 6.40p 722841
14/12/2023 6.45p 6.50p 6.30p 6.30p 596058
13/12/2023 6.60p 6.70p 6.41p 6.45p 1596343
12/12/2023 6.60p 6.63p 6.50p 6.60p 545648
11/12/2023 6.25p 6.70p 6.25p 6.50p 3577911
08/12/2023 6.55p 6.60p 6.22p 6.25p 2399822
07/12/2023 6.45p 6.84p 6.25p 6.55p 13261024
06/12/2023 6.10p 6.20p 6.06p 6.15p 2073397
05/12/2023 6.15p 6.20p 6.00p 6.10p 1129702
04/12/2023 6.30p 6.30p 6.10p 6.15p 1368511
01/12/2023 6.05p 6.50p 6.05p 6.30p 3401698
30/11/2023 6.05p 6.10p 6.01p 6.05p 2742927
29/11/2023 6.00p 6.10p 5.90p 6.05p 2315085
28/11/2023 5.90p 6.40p 5.88p 6.00p 6711883
27/11/2023 5.90p 5.93p 5.72p 5.80p 2077815
24/11/2023 6.00p 6.08p 5.88p 5.90p 1675239
23/11/2023 6.05p 6.10p 5.91p 6.00p 933695
22/11/2023 6.30p 6.40p 6.00p 6.05p 1022785
21/11/2023 6.05p 6.40p 6.01p 6.30p 5076818
20/11/2023 6.05p 6.10p 6.00p 6.05p 793649
17/11/2023 6.05p 6.10p 6.00p 6.05p 376512
16/11/2023 6.00p 6.10p 6.00p 6.05p 564122
15/11/2023 5.90p 6.08p 5.80p 6.00p 2824070
14/11/2023 5.95p 6.00p 5.82p 5.90p 626084
13/11/2023 5.95p 5.95p 5.90p 5.95p 567008
10/11/2023 6.05p 6.10p 5.91p 5.94p 1102187
09/11/2023 6.05p 6.10p 5.94p 6.05p 991023
08/11/2023 6.10p 6.10p 5.95p 6.05p 1456767
07/11/2023 6.30p 6.40p 6.01p 6.10p 1478836
06/11/2023 6.30p 6.40p 6.20p 6.30p 332267
03/11/2023 6.10p 6.33p 6.04p 6.30p 654590
02/11/2023 6.15p 6.20p 6.00p 6.10p 736023
01/11/2023 6.35p 6.40p 6.10p 6.15p 792736
31/10/2023 6.30p 6.40p 6.22p 6.35p 438294
30/10/2023 5.90p 6.40p 5.90p 6.30p 2186794
27/10/2023 6.05p 6.10p 5.82p 5.90p 1683370
26/10/2023 6.15p 6.17p 6.00p 6.05p 263751
25/10/2023 6.20p 6.20p 6.07p 6.15p 509545
24/10/2023 6.30p 6.40p 6.13p 6.20p 467716
23/10/2023 6.30p 6.40p 6.15p 6.30p 240508
20/10/2023 6.35p 6.40p 6.21p 6.30p 403753
19/10/2023 6.60p 6.67p 6.21p 6.60p 1418763
18/10/2023 5.95p 6.60p 5.95p 6.60p 6080656

*Close Price adjusted for both dividends and splits