Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/05/2023 6.70p 6.80p 6.60p 6.60p 732010
25/05/2023 6.80p 6.92p 6.50p 6.70p 751057
24/05/2023 6.95p 7.00p 6.71p 6.80p 720219
23/05/2023 6.85p 6.98p 6.75p 6.85p 434867
22/05/2023 6.75p 7.00p 6.66p 6.85p 374043
19/05/2023 6.80p 7.00p 6.61p 6.90p 437645
18/05/2023 6.70p 6.97p 6.60p 6.80p 139747
17/05/2023 7.05p 7.05p 6.61p 6.75p 591883
16/05/2023 7.50p 7.70p 6.91p 7.05p 1064118
15/05/2023 7.55p 7.70p 7.30p 7.50p 468352
12/05/2023 7.55p 7.70p 7.41p 7.55p 353839
11/05/2023 7.60p 7.70p 7.40p 7.55p 636400
10/05/2023 7.75p 7.80p 7.40p 7.60p 528497
09/05/2023 7.80p 8.00p 7.52p 7.75p 1240831
05/05/2023 7.50p 8.33p 7.30p 7.50p 2829126
04/05/2023 7.15p 7.99p 6.36p 7.60p 4545515
03/05/2023 7.00p 7.30p 7.00p 7.15p 1737312
02/05/2023 7.35p 7.50p 6.82p 7.10p 1245532
28/04/2023 7.02p 7.50p 7.02p 7.35p 2227294
27/04/2023 7.85p 8.10p 7.00p 7.02p 4879018
26/04/2023 7.85p 7.90p 7.69p 7.75p 2875137
25/04/2023 8.20p 8.49p 7.80p 7.80p 3279699
24/04/2023 7.20p 8.30p 7.20p 8.30p 5208440
21/04/2023 7.10p 7.49p 6.90p 7.25p 3278552
20/04/2023 6.60p 7.20p 6.60p 6.86p 6323776
19/04/2023 6.70p 6.90p 6.58p 6.65p 4024012
18/04/2023 6.20p 6.75p 6.13p 6.70p 7273242
17/04/2023 6.20p 6.30p 6.00p 6.15p 3632082
14/04/2023 6.40p 6.50p 6.01p 6.20p 4524967
13/04/2023 6.40p 6.50p 6.30p 6.40p 3111902
12/04/2023 5.85p 6.70p 5.81p 6.44p 6574453
11/04/2023 5.90p 5.90p 5.80p 5.85p 694945
06/04/2023 5.90p 6.00p 5.80p 5.90p 2077942
05/04/2023 5.90p 6.00p 5.80p 5.90p 712397
04/04/2023 5.90p 6.10p 5.80p 6.10p 1069104
03/04/2023 5.95p 6.00p 5.80p 5.90p 2260914
31/03/2023 6.00p 6.10p 5.93p 6.00p 3024835
30/03/2023 5.88p 6.11p 5.81p 5.95p 5029537
29/03/2023 5.95p 5.95p 5.80p 5.88p 3178686
28/03/2023 5.95p 6.10p 5.95p 5.98p 4151082
27/03/2023 5.95p 6.00p 5.90p 5.95p 1693182
24/03/2023 5.95p 6.07p 5.91p 5.95p 1498708
23/03/2023 5.90p 6.00p 5.90p 5.90p 3435216
22/03/2023 6.10p 6.20p 5.89p 5.95p 399496
21/03/2023 6.20p 6.30p 6.00p 6.10p 436579
20/03/2023 6.35p 6.35p 6.20p 6.20p 216615
17/03/2023 6.38p 6.44p 6.25p 6.35p 547044
16/03/2023 6.18p 6.50p 6.10p 6.40p 1647189
15/03/2023 6.80p 7.00p 6.00p 6.00p 1250681
14/03/2023 6.85p 7.00p 6.60p 6.80p 562022
13/03/2023 7.00p 7.00p 6.70p 6.85p 1254357
10/03/2023 7.35p 7.40p 6.77p 7.00p 887318
09/03/2023 7.45p 7.50p 7.32p 7.35p 513319
08/03/2023 7.50p 7.60p 7.40p 7.45p 521538
07/03/2023 7.45p 7.70p 7.45p 7.50p 1123182
06/03/2023 7.40p 7.60p 7.30p 7.45p 956909
03/03/2023 7.50p 7.50p 7.26p 7.40p 416485
02/03/2023 7.55p 7.60p 7.30p 7.50p 399656
01/03/2023 7.50p 7.69p 7.44p 7.55p 1577425
28/02/2023 7.33p 7.60p 7.05p 7.60p 1904921
27/02/2023 7.75p 7.90p 7.25p 7.33p 1148813
24/02/2023 7.75p 7.90p 7.50p 7.70p 345929
23/02/2023 7.70p 7.77p 7.60p 7.65p 180020
22/02/2023 7.60p 7.80p 7.53p 7.70p 1324456
21/02/2023 8.45p 8.50p 7.53p 7.60p 1155366
20/02/2023 8.55p 8.60p 8.33p 8.45p 708949
17/02/2023 8.00p 8.80p 7.95p 8.60p 4281099
16/02/2023 8.05p 8.10p 7.80p 7.85p 2182148
15/02/2023 8.55p 8.57p 7.96p 8.00p 3482377
14/02/2023 8.75p 8.88p 8.00p 8.55p 4539148
13/02/2023 7.45p 9.30p 7.43p 8.70p 18264946
10/02/2023 6.95p 7.67p 6.95p 7.45p 12660372
09/02/2023 6.35p 7.20p 6.34p 6.97p 16870208
08/02/2023 6.30p 6.40p 6.10p 6.15p 753408
07/02/2023 6.30p 6.40p 6.20p 6.40p 264300
06/02/2023 6.30p 6.40p 6.20p 6.40p 1140661
03/02/2023 6.30p 6.40p 6.20p 6.30p 622144
02/02/2023 6.50p 6.55p 6.20p 6.30p 2375355
01/02/2023 6.50p 6.60p 6.40p 6.50p 348626
31/01/2023 6.55p 6.70p 6.50p 6.60p 339530
30/01/2023 6.55p 6.60p 6.55p 6.55p 245420
27/01/2023 6.45p 6.70p 6.36p 6.55p 766479
26/01/2023 6.28p 6.60p 6.28p 6.45p 360619
25/01/2023 6.35p 6.40p 6.20p 6.30p 371445
24/01/2023 6.65p 6.65p 6.32p 6.50p 1039885
23/01/2023 6.65p 6.80p 6.50p 6.65p 565881
20/01/2023 6.70p 6.80p 6.50p 6.65p 392389
19/01/2023 6.75p 6.80p 6.60p 6.70p 1021788
18/01/2023 6.80p 6.86p 6.60p 6.83p 775714
17/01/2023 6.80p 6.82p 6.64p 6.68p 2432670
16/01/2023 6.75p 6.80p 6.50p 6.70p 1172704
13/01/2023 6.20p 6.85p 6.20p 6.60p 3198585
12/01/2023 6.25p 6.53p 6.14p 6.30p 2125209
11/01/2023 6.10p 6.34p 6.07p 6.25p 1532190
10/01/2023 6.20p 6.30p 6.00p 6.10p 913266
09/01/2023 6.65p 6.65p 6.10p 6.20p 3974776
06/01/2023 6.75p 6.90p 6.00p 6.50p 50925444
05/01/2023 7.05p 7.30p 6.60p 6.60p 19479844
04/01/2023 7.05p 7.20p 6.90p 7.05p 836341
03/01/2023 7.05p 7.20p 6.90p 7.05p 2262945

*Close Price adjusted for both dividends and splits