Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/12/2022 7.05p 7.05p 6.90p 7.05p 269161
29/12/2022 7.05p 7.20p 6.90p 7.05p 544512
28/12/2022 7.05p 7.20p 6.90p 7.05p 3017136
23/12/2022 6.95p 7.20p 6.80p 7.05p 2650520
22/12/2022 6.93p 7.15p 6.85p 6.95p 1440997
21/12/2022 7.00p 7.20p 6.89p 6.93p 761306
20/12/2022 6.90p 7.05p 6.85p 7.00p 8032787
19/12/2022 6.75p 7.50p 6.50p 6.90p 3759161
16/12/2022 7.13p 7.50p 6.56p 6.75p 923301
15/12/2022 7.13p 7.50p 6.75p 7.00p 577257
14/12/2022 7.13p 7.50p 6.50p 7.13p 4873154
13/12/2022 6.75p 7.75p 6.20p 7.00p 4480692
12/12/2022 7.00p 7.00p 6.50p 6.75p 22735
09/12/2022 7.13p 7.13p 6.50p 6.75p 400329
08/12/2022 7.15p 7.15p 6.75p 7.13p 150815
07/12/2022 7.15p 7.50p 6.82p 7.15p 52058
06/12/2022 7.13p 7.50p 6.77p 7.15p 187820
05/12/2022 7.25p 7.30p 6.70p 7.00p 245914
02/12/2022 7.75p 8.00p 7.05p 7.25p 239267
01/12/2022 7.75p 8.00p 7.35p 7.75p 593204
30/11/2022 8.75p 9.00p 7.55p 7.75p 254098
29/11/2022 9.38p 9.38p 8.25p 8.75p 356785
28/11/2022 10.50p 10.50p 9.50p 9.63p 429097
25/11/2022 10.50p 10.50p 10.01p 10.25p 85283
24/11/2022 10.50p 10.70p 10.15p 10.70p 119937
23/11/2022 10.75p 10.75p 10.00p 10.30p 334191
22/11/2022 11.25p 11.50p 10.38p 10.75p 694633
21/11/2022 11.75p 12.00p 11.00p 11.25p 524414
18/11/2022 12.00p 12.01p 11.50p 11.75p 383246
17/11/2022 12.00p 12.50p 11.70p 11.90p 250095
16/11/2022 11.50p 12.50p 11.50p 12.00p 712290
15/11/2022 9.25p 12.00p 9.00p 11.75p 1266072
14/11/2022 9.00p 9.50p 9.00p 9.25p 126617
11/11/2022 9.00p 9.50p 8.50p 9.00p 123475
10/11/2022 8.75p 9.50p 8.75p 9.00p 351142
09/11/2022 8.75p 9.00p 8.65p 8.75p 101027
08/11/2022 8.50p 8.95p 8.28p 8.75p 342503
07/11/2022 8.50p 9.00p 8.00p 8.50p 476167
04/11/2022 8.25p 8.50p 8.25p 8.25p 25372
03/11/2022 8.00p 8.50p 8.00p 8.25p 368537
02/11/2022 8.00p 8.25p 8.00p 8.25p 27287
01/11/2022 7.75p 8.30p 7.75p 7.90p 103142
31/10/2022 8.00p 8.00p 7.50p 7.75p 294789
28/10/2022 7.75p 8.00p 7.00p 7.50p 353650
27/10/2022 8.40p 8.50p 7.00p 7.75p 726792
26/10/2022 8.50p 8.80p 8.07p 8.40p 29292
25/10/2022 8.25p 8.28p 8.00p 8.25p 32767
24/10/2022 8.50p 8.50p 8.16p 8.25p 133730
21/10/2022 8.75p 8.75p 8.35p 8.35p 13903
20/10/2022 8.75p 9.75p 8.55p 8.60p 120212
19/10/2022 8.75p 9.00p 8.50p 8.75p 101037
18/10/2022 8.75p 9.00p 8.56p 8.75p 100839
17/10/2022 9.15p 9.15p 8.50p 8.75p 140413
14/10/2022 9.25p 9.50p 8.84p 9.15p 57915
13/10/2022 9.10p 9.50p 8.74p 9.25p 240233
12/10/2022 9.10p 9.50p 8.70p 9.10p 28813
11/10/2022 9.10p 9.15p 8.70p 9.10p 19037
10/10/2022 9.15p 9.25p 8.70p 9.10p 138332
07/10/2022 9.10p 9.10p 8.85p 8.85p 127886
06/10/2022 9.05p 9.05p 8.50p 8.80p 156292
05/10/2022 9.50p 9.50p 8.61p 8.75p 884789
04/10/2022 9.50p 9.50p 9.00p 9.50p 132258
03/10/2022 9.50p 10.00p 9.04p 9.50p 116901
30/09/2022 9.50p 10.00p 9.00p 9.50p 21878
29/09/2022 9.50p 10.00p 9.11p 9.50p 273968
28/09/2022 9.50p 10.00p 9.50p 9.50p 41336
27/09/2022 9.50p 9.94p 9.40p 9.40p 397677
26/09/2022 9.50p 10.00p 9.44p 9.60p 241889
23/09/2022 9.50p 10.00p 9.38p 9.60p 388513
22/09/2022 9.50p 9.75p 9.00p 9.50p 329475
21/09/2022 10.25p 10.50p 9.00p 9.50p 432729
20/09/2022 10.50p 10.70p 10.00p 10.25p 459304
16/09/2022 10.80p 11.00p 10.50p 10.75p 73021
15/09/2022 11.05p 11.50p 10.60p 10.80p 193208
14/09/2022 12.00p 12.50p 10.75p 11.05p 998986
13/09/2022 11.50p 12.50p 11.36p 12.32p 241808
12/09/2022 11.50p 12.50p 11.00p 11.75p 1187558
09/09/2022 11.25p 13.00p 11.01p 11.25p 1977862
08/09/2022 14.75p 14.75p 10.06p 11.00p 2306968
07/09/2022 12.20p 13.45p 12.00p 13.15p 5316463
06/09/2022 11.25p 12.50p 11.25p 12.20p 1617628
05/09/2022 10.75p 11.50p 10.63p 11.20p 373680
02/09/2022 10.75p 11.00p 10.50p 10.80p 479709
01/09/2022 11.25p 11.53p 10.50p 10.80p 469367
31/08/2022 12.00p 12.50p 11.00p 11.10p 1421324
30/08/2022 9.15p 13.90p 9.00p 12.05p 7752956
26/08/2022 9.00p 9.20p 8.88p 9.15p 1720075
25/08/2022 9.00p 9.20p 8.80p 9.00p 1205900
24/08/2022 8.85p 9.29p 8.80p 9.10p 1415938
23/08/2022 8.85p 8.90p 8.80p 8.85p 459160
22/08/2022 8.95p 9.10p 8.75p 8.85p 2497513
19/08/2022 8.95p 9.10p 8.80p 8.95p 1890425
18/08/2022 9.15p 9.15p 8.76p 8.95p 671717
17/08/2022 8.93p 9.10p 8.80p 8.95p 381225
16/08/2022 9.08p 9.25p 8.80p 9.00p 1173800
15/08/2022 8.68p 9.50p 8.62p 9.02p 2204898
12/08/2022 8.05p 8.80p 7.93p 8.68p 5803264
11/08/2022 7.25p 8.15p 7.25p 8.05p 1713883
10/08/2022 7.15p 7.40p 7.15p 7.30p 1114548
09/08/2022 7.25p 7.50p 7.00p 7.15p 228353
08/08/2022 7.20p 7.50p 7.01p 7.50p 1906684
05/08/2022 7.25p 7.80p 7.00p 7.20p 418927
04/08/2022 7.25p 7.50p 7.00p 7.25p 403290
03/08/2022 7.55p 8.00p 7.05p 7.25p 1438035
02/08/2022 6.40p 7.70p 6.30p 7.55p 2796064
01/08/2022 6.50p 7.00p 6.00p 6.40p 78643
29/07/2022 6.40p 6.50p 6.30p 6.40p 63706
28/07/2022 6.55p 6.63p 6.30p 6.40p 356124
27/07/2022 6.40p 6.70p 6.40p 6.55p 1127692
26/07/2022 6.35p 6.60p 6.30p 6.50p 756042
25/07/2022 6.05p 6.50p 5.96p 6.35p 1264253
22/07/2022 5.75p 6.18p 5.70p 6.05p 2390313
21/07/2022 5.75p 5.80p 5.53p 5.75p 275138
20/07/2022 5.75p 5.80p 5.52p 5.75p 369831
19/07/2022 5.75p 5.85p 5.70p 5.85p 296189
18/07/2022 5.75p 5.80p 5.70p 5.75p 392638
15/07/2022 5.90p 5.90p 5.70p 5.75p 527462
14/07/2022 6.83p 6.83p 5.88p 5.90p 587720
13/07/2022 6.10p 6.20p 6.00p 6.10p 325320
12/07/2022 6.13p 6.20p 5.70p 6.20p 1217976
11/07/2022 6.33p 6.40p 6.01p 6.13p 493147
08/07/2022 6.55p 6.60p 6.20p 6.43p 1601554
07/07/2022 6.55p 6.60p 6.50p 6.58p 574561
06/07/2022 6.55p 6.60p 6.40p 6.55p 187617
05/07/2022 6.75p 6.75p 6.50p 6.55p 2000918
04/07/2022 8.00p 8.00p 6.55p 6.70p 1414294
01/07/2022 7.25p 8.00p 7.25p 7.75p 2980020
30/06/2022 12.25p 12.50p 7.10p 7.50p 7209239
29/06/2022 11.25p 12.50p 11.00p 12.00p 914369
28/06/2022 13.00p 13.00p 10.70p 11.50p 1563927
27/06/2022 13.00p 13.05p 12.71p 13.00p 21218
24/06/2022 13.00p 13.20p 12.71p 13.00p 172363
23/06/2022 13.00p 13.50p 12.71p 13.00p 137441
22/06/2022 13.00p 13.50p 12.50p 13.00p 792001
21/06/2022 13.75p 14.00p 13.00p 13.00p 144731
20/06/2022 13.75p 14.00p 13.30p 13.75p 210577
17/06/2022 13.75p 13.75p 13.30p 13.75p 388816
16/06/2022 13.75p 13.75p 13.40p 13.40p 91827
15/06/2022 13.65p 14.00p 13.50p 13.75p 850418
14/06/2022 13.65p 13.80p 13.52p 13.65p 97770
13/06/2022 14.35p 14.35p 13.50p 13.65p 411229
10/06/2022 14.50p 14.50p 14.20p 14.30p 152407
09/06/2022 14.70p 15.00p 14.24p 14.60p 461245
08/06/2022 14.70p 15.00p 14.31p 14.60p 228037
07/06/2022 14.60p 15.20p 14.20p 14.60p 189567
06/06/2022 14.60p 15.00p 14.22p 14.24p 328724
01/06/2022 14.60p 15.00p 14.46p 14.60p 84453
31/05/2022 14.50p 15.00p 14.43p 14.60p 126280
30/05/2022 14.50p 15.00p 14.36p 14.65p 310903
27/05/2022 14.50p 14.52p 14.12p 14.12p 161348
26/05/2022 14.75p 15.00p 14.50p 14.50p 390638
25/05/2022 15.00p 15.00p 14.50p 14.75p 396850
24/05/2022 14.75p 15.50p 14.50p 15.00p 1796779
23/05/2022 14.50p 14.85p 14.50p 14.75p 204277
20/05/2022 14.75p 15.00p 14.50p 14.75p 387247
19/05/2022 15.25p 15.25p 14.50p 14.75p 130713
18/05/2022 15.30p 15.50p 14.55p 14.70p 311809
17/05/2022 15.25p 15.80p 14.75p 15.20p 314540
16/05/2022 15.50p 15.80p 14.50p 14.62p 713816
13/05/2022 15.75p 16.25p 14.80p 15.25p 796189
12/05/2022 16.00p 16.10p 15.50p 16.00p 89352
11/05/2022 16.00p 16.50p 15.00p 15.70p 281902
10/05/2022 15.40p 16.75p 15.00p 15.00p 1097707
09/05/2022 16.50p 16.50p 15.00p 15.00p 962937
06/05/2022 17.25p 17.25p 16.00p 17.00p 229227
05/05/2022 17.50p 17.60p 17.00p 17.20p 470647
04/05/2022 17.75p 18.00p 17.00p 17.50p 174322
03/05/2022 17.75p 18.50p 17.25p 17.75p 922498
29/04/2022 17.50p 18.50p 17.42p 17.75p 375758
28/04/2022 17.50p 18.00p 17.30p 17.50p 376510
27/04/2022 17.50p 18.00p 17.17p 17.50p 347432
26/04/2022 18.25p 18.50p 17.04p 18.25p 775472
25/04/2022 18.50p 18.64p 18.00p 18.25p 284623
22/04/2022 18.50p 18.89p 18.11p 18.50p 526996
21/04/2022 18.50p 19.00p 18.02p 18.02p 493453
20/04/2022 18.50p 19.00p 18.10p 18.50p 458198
19/04/2022 18.50p 18.95p 18.00p 18.50p 282436
14/04/2022 18.65p 19.00p 18.24p 19.00p 535725
13/04/2022 18.75p 19.50p 18.00p 18.65p 1408249
12/04/2022 20.25p 20.50p 18.50p 18.52p 626996
11/04/2022 20.25p 20.50p 20.00p 20.25p 323014
08/04/2022 20.63p 21.00p 20.07p 20.25p 1337258
07/04/2022 20.50p 21.50p 20.25p 20.63p 972105
06/04/2022 19.25p 20.95p 19.00p 20.25p 908992
05/04/2022 20.75p 20.75p 18.55p 19.25p 977398
04/04/2022 20.50p 21.00p 20.00p 20.40p 502081
01/04/2022 19.75p 20.92p 19.65p 20.00p 1249682
31/03/2022 20.50p 20.50p 19.50p 19.75p 352980
30/03/2022 19.75p 20.50p 19.50p 20.00p 527624
29/03/2022 20.25p 20.50p 19.50p 19.75p 341729
28/03/2022 19.75p 20.50p 19.26p 20.00p 341927
25/03/2022 19.75p 20.50p 19.20p 19.75p 627289
24/03/2022 20.00p 20.50p 19.10p 19.50p 251639
23/03/2022 19.25p 20.33p 19.00p 20.00p 519803
22/03/2022 19.25p 19.55p 19.00p 19.00p 118966
21/03/2022 19.50p 20.50p 19.00p 19.25p 438226
18/03/2022 19.50p 19.75p 19.00p 19.00p 315390
17/03/2022 18.13p 20.00p 18.00p 19.50p 2463138
16/03/2022 18.88p 19.13p 18.00p 18.13p 1442229
15/03/2022 20.00p 20.00p 18.99p 19.00p 287028

*Close Price adjusted for both dividends and splits