Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/09/2024 | 4.15p | 4.50p | 4.10p | 4.45p | 5005787 |
| 12/09/2024 | 4.45p | 4.45p | 3.95p | 4.15p | 6362434 |
| 11/09/2024 | 4.85p | 4.90p | 4.40p | 4.45p | 3561008 |
| 10/09/2024 | 5.10p | 5.10p | 4.72p | 4.85p | 1825860 |
| 09/09/2024 | 5.25p | 5.50p | 5.02p | 5.10p | 3960327 |
| 06/09/2024 | 4.85p | 5.39p | 4.78p | 5.20p | 4910216 |
| 05/09/2024 | 4.50p | 4.90p | 4.50p | 4.85p | 2379082 |
| 04/09/2024 | 5.35p | 5.35p | 4.44p | 4.50p | 17810004 |
| 03/09/2024 | 5.45p | 5.87p | 5.13p | 5.30p | 13437607 |
| 02/09/2024 | 5.15p | 5.50p | 4.81p | 5.34p | 8903730 |
| 30/08/2024 | 4.40p | 5.20p | 4.30p | 5.00p | 9735394 |
| 29/08/2024 | 4.30p | 4.50p | 4.21p | 4.40p | 3313253 |
| 28/08/2024 | 4.10p | 4.40p | 4.00p | 4.25p | 3482166 |
| 27/08/2024 | 4.15p | 4.40p | 3.90p | 4.10p | 6390185 |
| 23/08/2024 | 3.50p | 3.80p | 3.40p | 3.80p | 4202074 |
| 22/08/2024 | 3.65p | 3.65p | 3.20p | 3.45p | 3842628 |
| 21/08/2024 | 3.70p | 3.70p | 3.50p | 3.65p | 1273645 |
| 20/08/2024 | 3.80p | 3.90p | 3.60p | 3.70p | 2452350 |
| 19/08/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 2058756 |
| 16/08/2024 | 4.10p | 4.20p | 3.70p | 3.80p | 2272658 |
| 15/08/2024 | 3.95p | 4.30p | 3.90p | 4.10p | 4194700 |
| 14/08/2024 | 4.00p | 4.10p | 3.90p | 3.95p | 2349244 |
| 13/08/2024 | 3.85p | 4.30p | 3.73p | 4.00p | 4802167 |
| 12/08/2024 | 4.10p | 4.40p | 3.71p | 3.85p | 11338869 |
| 09/08/2024 | 3.50p | 4.20p | 3.40p | 4.10p | 10892761 |
| 08/08/2024 | 2.95p | 3.70p | 2.90p | 3.50p | 18463860 |
| 07/08/2024 | 3.05p | 3.40p | 2.90p | 2.95p | 7613193 |
| 06/08/2024 | 2.55p | 3.07p | 2.50p | 3.05p | 8961165 |
| 05/08/2024 | 2.60p | 2.60p | 2.50p | 2.59p | 4187527 |
| 02/08/2024 | 2.95p | 3.00p | 2.60p | 2.65p | 6031461 |
| 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 |
*Close Price adjusted for both dividends and splits