Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
17/10/2023 6.05p 6.10p 5.90p 5.95p 1886378
16/10/2023 6.20p 6.30p 6.00p 6.05p 906749
13/10/2023 6.15p 6.20p 6.00p 6.20p 3310023
12/10/2023 6.60p 6.60p 5.90p 6.04p 9316163
11/10/2023 6.90p 6.90p 6.52p 6.70p 2955976
10/10/2023 7.15p 7.20p 6.90p 6.90p 626724
09/10/2023 7.30p 7.40p 7.10p 7.15p 896580
06/10/2023 7.25p 7.40p 7.21p 7.30p 2187653
05/10/2023 7.20p 7.30p 7.16p 7.25p 1545853
04/10/2023 7.45p 7.50p 7.00p 7.30p 2248681
03/10/2023 7.55p 7.70p 7.40p 7.45p 2198156
02/10/2023 7.65p 7.70p 7.41p 7.55p 4862074
29/09/2023 7.65p 7.90p 7.60p 7.65p 11790240
28/09/2023 8.25p 8.70p 7.43p 7.70p 31723020
27/09/2023 12.25p 12.50p 9.50p 9.75p 7822830
26/09/2023 12.38p 12.85p 12.26p 12.30p 2623577
25/09/2023 11.25p 12.50p 11.25p 12.50p 3215323
22/09/2023 11.25p 11.70p 11.03p 11.25p 1457700
21/09/2023 11.00p 11.50p 10.50p 11.25p 2065670
20/09/2023 10.50p 11.25p 10.39p 11.00p 1997977
19/09/2023 10.63p 10.75p 10.25p 10.50p 479900
18/09/2023 10.13p 10.73p 10.13p 10.63p 1034852
15/09/2023 10.63p 10.63p 10.00p 10.13p 743249
14/09/2023 10.88p 10.88p 10.50p 10.63p 741747
13/09/2023 11.38p 11.50p 10.88p 10.88p 438110
12/09/2023 11.38p 11.64p 11.27p 11.38p 740601
11/09/2023 11.25p 11.54p 11.00p 11.38p 6289360
08/09/2023 11.13p 11.50p 10.93p 11.20p 406584
07/09/2023 10.75p 11.50p 10.67p 11.13p 447415
06/09/2023 10.75p 11.00p 10.60p 10.75p 400076
05/09/2023 11.38p 11.50p 10.50p 10.75p 904104
04/09/2023 10.38p 11.40p 10.00p 11.38p 1530619
01/09/2023 10.03p 10.71p 9.86p 10.38p 731842
31/08/2023 10.25p 10.25p 9.82p 10.03p 228228
30/08/2023 10.50p 10.90p 10.00p 10.25p 1805706
29/08/2023 9.75p 10.98p 9.69p 10.50p 1278099
25/08/2023 9.75p 10.00p 9.50p 9.75p 62312
24/08/2023 9.75p 9.75p 9.50p 9.75p 83051
23/08/2023 9.85p 9.93p 9.50p 9.75p 1681074
22/08/2023 9.98p 10.20p 9.70p 9.85p 858294
21/08/2023 9.85p 10.25p 9.71p 10.25p 435498
18/08/2023 10.50p 10.50p 9.80p 9.85p 1099982
17/08/2023 10.63p 10.90p 10.26p 10.50p 327732
16/08/2023 10.75p 11.00p 10.25p 10.63p 380879
15/08/2023 11.13p 11.25p 10.51p 10.75p 457528
14/08/2023 11.25p 11.50p 11.00p 11.13p 1348011
11/08/2023 11.25p 11.40p 11.00p 11.25p 1299126
10/08/2023 11.25p 11.50p 11.08p 11.25p 380041
09/08/2023 10.75p 11.50p 10.75p 11.25p 3682673
08/08/2023 11.00p 11.09p 10.25p 10.75p 1581110
07/08/2023 11.38p 11.75p 10.75p 11.00p 909431
04/08/2023 11.50p 11.65p 11.25p 11.50p 3347346
03/08/2023 11.50p 11.90p 11.25p 11.50p 4249210
02/08/2023 10.75p 11.75p 10.25p 11.55p 4482561
01/08/2023 10.75p 11.00p 10.20p 10.75p 1684011
31/07/2023 10.88p 12.00p 10.50p 10.75p 4475551
28/07/2023 9.75p 12.00p 9.70p 11.00p 10659696
27/07/2023 10.75p 11.22p 9.57p 9.75p 3760176
26/07/2023 9.15p 11.00p 9.00p 10.80p 6121047
25/07/2023 8.65p 9.34p 8.37p 9.15p 5320652
24/07/2023 9.90p 10.00p 8.60p 9.80p 8379023
21/07/2023 8.00p 10.00p 8.00p 10.00p 13472585
20/07/2023 7.45p 8.40p 7.45p 7.90p 6328033
19/07/2023 6.60p 7.37p 6.60p 7.00p 1666596
18/07/2023 6.65p 6.80p 6.35p 6.40p 620337
17/07/2023 6.65p 6.79p 6.56p 6.65p 524285
14/07/2023 6.90p 7.00p 6.40p 6.65p 1262887
13/07/2023 6.90p 7.00p 6.80p 6.90p 107967
12/07/2023 6.95p 7.10p 6.80p 6.90p 265310
11/07/2023 7.05p 7.05p 6.80p 6.95p 767536
10/07/2023 7.05p 7.10p 7.00p 7.05p 353477
07/07/2023 7.20p 7.20p 7.00p 7.05p 616241
06/07/2023 7.55p 7.55p 7.10p 7.20p 862488
05/07/2023 7.40p 7.60p 7.40p 7.55p 207351
04/07/2023 7.45p 7.62p 7.45p 7.55p 329617
03/07/2023 6.75p 7.73p 6.71p 7.45p 1487262
30/06/2023 6.90p 7.00p 6.71p 6.75p 441707
29/06/2023 7.05p 7.10p 6.80p 6.90p 410989
28/06/2023 7.85p 8.00p 6.93p 7.05p 2133933
27/06/2023 7.85p 8.00p 7.72p 7.72p 1141155
26/06/2023 7.45p 8.00p 7.45p 7.85p 2325065
23/06/2023 7.15p 7.60p 7.00p 7.50p 1539972
22/06/2023 7.10p 7.20p 6.90p 7.10p 1048401
21/06/2023 6.70p 7.20p 6.70p 7.00p 1141833
20/06/2023 6.70p 6.80p 6.63p 6.76p 1090478
19/06/2023 6.70p 6.90p 6.61p 6.70p 468902
16/06/2023 6.70p 6.90p 6.57p 6.70p 123284
15/06/2023 6.70p 6.90p 6.52p 6.70p 603951
14/06/2023 6.80p 6.90p 6.55p 6.70p 696709
13/06/2023 6.80p 6.85p 6.73p 6.80p 186066
12/06/2023 6.75p 6.90p 6.55p 6.80p 664698
09/06/2023 6.75p 6.90p 6.55p 6.75p 142645
08/06/2023 6.75p 6.90p 6.60p 6.75p 605159
07/06/2023 6.75p 6.90p 6.60p 6.75p 706683
06/06/2023 6.75p 6.75p 6.50p 6.75p 595758
05/06/2023 6.75p 6.80p 6.62p 6.75p 319635
02/06/2023 6.75p 6.90p 6.60p 6.75p 175887
01/06/2023 6.50p 6.80p 6.40p 6.75p 830913
31/05/2023 6.45p 6.60p 6.30p 6.45p 743039
30/05/2023 6.65p 6.67p 6.35p 6.45p 908780

*Close Price adjusted for both dividends and splits