Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2025 3.10p 3.20p 2.70p 2.85p 1771664
30/06/2025 3.10p 3.30p 2.90p 3.10p 585995
27/06/2025 2.85p 3.30p 2.85p 3.10p 5133692
26/06/2025 2.60p 2.90p 2.60p 2.85p 2275502
25/06/2025 2.45p 2.70p 2.39p 2.60p 1856540
24/06/2025 2.45p 2.60p 2.39p 2.45p 251878
23/06/2025 2.45p 2.60p 2.39p 2.45p 165543
20/06/2025 2.43p 2.55p 2.38p 2.43p 228436
19/06/2025 2.43p 2.55p 2.30p 2.43p 227371
18/06/2025 2.53p 2.60p 2.30p 2.43p 727129
17/06/2025 2.53p 2.56p 2.47p 2.53p 360214
16/06/2025 2.53p 2.60p 2.40p 2.53p 874052
13/06/2025 2.53p 2.60p 2.45p 2.53p 412729
12/06/2025 2.53p 2.60p 2.45p 2.50p 359153
11/06/2025 2.53p 2.60p 2.45p 2.53p 771721
10/06/2025 2.58p 2.68p 2.46p 2.53p 682924
09/06/2025 2.58p 2.70p 2.45p 2.58p 201254
06/06/2025 2.58p 2.58p 2.49p 2.58p 541103
05/06/2025 2.58p 2.70p 2.49p 2.58p 89529
04/06/2025 2.40p 2.60p 2.37p 2.58p 1927522
03/06/2025 2.40p 2.50p 2.35p 2.40p 705058
02/06/2025 2.40p 2.50p 2.25p 2.40p 189167
30/05/2025 2.45p 2.50p 2.30p 2.40p 336570
29/05/2025 2.45p 2.50p 2.40p 2.45p 92322
28/05/2025 2.45p 2.50p 2.40p 2.45p 907741
27/05/2025 2.45p 2.50p 2.40p 2.45p 176811
23/05/2025 2.45p 2.50p 2.40p 2.45p 750023
22/05/2025 2.45p 2.50p 2.43p 2.45p 272683
21/05/2025 2.40p 2.70p 2.30p 2.45p 2970751
20/05/2025 2.35p 2.50p 2.30p 2.40p 544985
19/05/2025 2.35p 2.50p 2.30p 2.35p 991290
16/05/2025 2.40p 2.50p 2.20p 2.35p 1287198
15/05/2025 2.40p 2.50p 2.30p 2.40p 287531
14/05/2025 2.50p 2.55p 2.30p 2.50p 1181156
13/05/2025 2.50p 2.70p 2.30p 2.50p 236056
12/05/2025 2.55p 2.70p 2.30p 2.69p 901438
09/05/2025 2.55p 2.70p 2.40p 2.40p 80254
08/05/2025 2.55p 2.70p 2.40p 2.55p 138310
07/05/2025 2.50p 2.70p 2.40p 2.55p 2595266
06/05/2025 2.40p 2.63p 2.20p 2.50p 1841668
02/05/2025 2.35p 2.60p 2.20p 2.40p 3042696
01/05/2025 2.35p 2.50p 2.35p 2.35p 522674
30/04/2025 2.35p 2.50p 2.35p 2.35p 14228
29/04/2025 2.35p 2.50p 2.20p 2.35p 409185
28/04/2025 2.35p 2.50p 2.30p 2.35p 1645432
25/04/2025 2.35p 2.50p 2.32p 2.35p 2704359
24/04/2025 2.35p 2.50p 2.24p 2.26p 5427809
23/04/2025 2.40p 2.50p 2.23p 2.35p 3122588
22/04/2025 2.50p 2.70p 2.30p 2.40p 2897766
17/04/2025 2.65p 2.70p 2.10p 2.35p 9370921
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

*Close Price adjusted for both dividends and splits