Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/01/2019 36.40p 36.40p 35.40p 36.40p 9794
17/01/2019 36.40p 36.40p 35.40p 36.40p 42728
16/01/2019 35.00p 36.48p 35.00p 35.00p 84038
15/01/2019 34.00p 35.00p 33.90p 35.00p 7000
14/01/2019 34.00p 34.00p 33.59p 34.00p 29308
11/01/2019 32.00p 34.00p 32.00p 34.00p 116320
10/01/2019 31.50p 32.00p 31.50p 32.00p 0
09/01/2019 32.00p 33.00p 31.00p 32.00p 47240
08/01/2019 30.50p 32.00p 30.50p 32.00p 17000
07/01/2019 30.50p 30.90p 30.50p 30.50p 236
04/01/2019 30.50p 31.00p 30.13p 30.50p 30000
03/01/2019 30.50p 30.50p 30.50p 30.50p 0
02/01/2019 30.50p 30.50p 30.50p 30.50p 0
31/12/2018 29.00p 30.50p 29.00p 30.50p 7861
28/12/2018 30.50p 30.50p 30.00p 30.50p 8620
27/12/2018 30.50p 30.50p 30.50p 30.50p 0
24/12/2018 30.50p 30.50p 30.50p 30.50p 0
21/12/2018 30.50p 30.50p 30.50p 30.50p 0
20/12/2018 30.50p 30.50p 30.50p 30.50p 0
19/12/2018 30.50p 30.50p 30.00p 30.50p 9538
18/12/2018 30.50p 30.50p 30.00p 30.50p 55
17/12/2018 31.00p 31.50p 30.00p 30.50p 7500
14/12/2018 31.50p 31.50p 30.00p 31.00p 40939
13/12/2018 31.00p 31.50p 31.00p 31.50p 19538
12/12/2018 31.00p 31.00p 31.00p 31.00p 0
11/12/2018 31.50p 31.50p 30.00p 31.00p 10000
10/12/2018 32.50p 32.50p 30.00p 31.50p 20000
07/12/2018 32.50p 32.50p 31.00p 32.50p 10000
06/12/2018 34.00p 35.00p 31.50p 32.50p 56000
05/12/2018 34.00p 34.00p 33.00p 34.00p 8000
04/12/2018 34.00p 34.00p 33.00p 34.00p 8000
03/12/2018 36.00p 36.00p 34.00p 34.00p 38314
30/11/2018 33.80p 33.80p 33.80p 33.80p 0
29/11/2018 33.80p 33.80p 32.00p 33.80p 15000
28/11/2018 33.80p 33.80p 32.00p 33.80p 30000
27/11/2018 33.80p 33.80p 33.00p 33.80p 2408
26/11/2018 33.80p 33.80p 33.00p 33.00p 1000
23/11/2018 33.80p 33.80p 33.00p 33.80p 2000
22/11/2018 33.80p 34.00p 33.80p 33.80p 288
21/11/2018 33.80p 33.80p 33.80p 33.80p 0
20/11/2018 33.80p 33.80p 33.80p 33.80p 0
19/11/2018 33.80p 33.80p 33.80p 33.80p 0
16/11/2018 33.80p 34.00p 33.80p 33.80p 5000
15/11/2018 33.80p 33.80p 33.00p 33.80p 4945
14/11/2018 33.80p 33.80p 32.00p 32.00p 5001
13/11/2018 36.00p 36.00p 33.00p 33.80p 20000
12/11/2018 36.00p 36.00p 34.00p 36.00p 41441
09/11/2018 33.00p 36.00p 33.00p 36.00p 32857
08/11/2018 30.50p 33.00p 28.00p 32.00p 9872646
07/11/2018 30.50p 30.50p 30.50p 30.50p 0
06/11/2018 30.50p 30.50p 30.25p 30.50p 1323
05/11/2018 30.50p 30.50p 30.50p 30.50p 0
02/11/2018 30.50p 30.50p 30.50p 30.50p 0
01/11/2018 30.50p 30.50p 30.25p 30.50p 18237
31/10/2018 30.50p 30.50p 30.50p 30.50p 0
30/10/2018 30.50p 30.50p 30.50p 30.50p 34
29/10/2018 30.50p 30.50p 30.50p 30.50p 0
26/10/2018 30.50p 30.50p 30.00p 30.50p 45504
25/10/2018 31.50p 31.50p 30.50p 30.50p 24000
24/10/2018 31.50p 31.50p 31.00p 31.50p 756
23/10/2018 32.50p 32.50p 31.00p 31.50p 4693
22/10/2018 33.00p 33.00p 32.00p 33.00p 16198
19/10/2018 33.50p 33.50p 31.00p 33.00p 29271
18/10/2018 33.50p 33.50p 33.00p 33.50p 27857
17/10/2018 33.50p 33.50p 33.50p 33.50p 0
16/10/2018 33.50p 33.50p 33.50p 33.50p 0
15/10/2018 35.00p 35.00p 33.00p 33.50p 11000
12/10/2018 35.00p 35.00p 31.00p 35.00p 15151
11/10/2018 35.00p 35.00p 35.00p 35.00p 30000
10/10/2018 35.00p 35.00p 33.00p 35.00p 5513
09/10/2018 35.00p 35.00p 33.00p 35.00p 10000
08/10/2018 35.00p 35.00p 34.00p 35.00p 10942
05/10/2018 35.00p 35.00p 34.00p 35.00p 30700
04/10/2018 35.00p 35.00p 33.00p 35.00p 11763
03/10/2018 35.00p 35.00p 34.00p 35.00p 353
02/10/2018 35.00p 35.60p 34.00p 35.00p 43121
01/10/2018 35.00p 35.00p 34.60p 34.60p 14937
28/09/2018 34.00p 34.00p 33.00p 33.50p 1500
27/09/2018 34.00p 34.00p 33.00p 34.00p 2
26/09/2018 35.00p 35.00p 33.00p 34.00p 36564
25/09/2018 35.00p 35.00p 34.00p 35.00p 36547
24/09/2018 36.50p 36.50p 34.00p 35.00p 132157
21/09/2018 35.00p 35.00p 33.00p 35.00p 300276
20/09/2018 34.50p 35.00p 34.00p 35.00p 61083
19/09/2018 35.50p 36.00p 31.99p 34.50p 1727797
18/09/2018 31.50p 31.50p 30.00p 30.50p 2000
17/09/2018 31.50p 31.50p 29.97p 31.50p 3294
14/09/2018 31.50p 31.50p 27.00p 31.50p 15287
13/09/2018 31.50p 31.50p 30.00p 31.50p 7000
12/09/2018 31.00p 31.00p 29.00p 31.00p 1000
11/09/2018 31.00p 31.00p 29.00p 31.00p 929
10/09/2018 31.00p 31.00p 29.00p 31.00p 7000
07/09/2018 31.50p 31.50p 30.00p 31.00p 1000
06/09/2018 31.50p 31.50p 30.00p 31.50p 2000
05/09/2018 31.50p 31.50p 29.00p 31.50p 3875
04/09/2018 31.50p 31.50p 31.50p 31.50p 29674
03/09/2018 31.50p 31.50p 30.00p 31.50p 55
31/08/2018 31.50p 31.50p 29.85p 31.50p 2500
30/08/2018 31.50p 31.50p 29.85p 31.50p 8534
29/08/2018 31.50p 31.50p 31.50p 31.50p 0
28/08/2018 31.50p 31.50p 31.50p 31.50p 0
24/08/2018 31.50p 31.50p 31.50p 31.50p 0
23/08/2018 31.50p 31.50p 27.00p 31.50p 21500
22/08/2018 31.50p 31.50p 30.00p 31.50p 1000
21/08/2018 31.50p 31.50p 31.50p 31.50p 0
20/08/2018 31.50p 31.50p 30.00p 31.50p 4000
17/08/2018 31.50p 31.50p 30.00p 31.50p 5049
16/08/2018 31.50p 31.50p 31.50p 31.50p 0
15/08/2018 31.50p 31.50p 31.50p 31.50p 0
14/08/2018 31.50p 31.50p 31.50p 31.50p 0
13/08/2018 31.50p 31.50p 28.00p 31.50p 26000
10/08/2018 31.50p 31.50p 30.00p 31.50p 3000
09/08/2018 31.50p 31.50p 31.50p 31.50p 29400
08/08/2018 31.50p 31.50p 30.00p 31.50p 6260
07/08/2018 34.00p 34.00p 30.00p 31.50p 4334
06/08/2018 34.50p 34.50p 30.00p 34.00p 22388
03/08/2018 34.50p 34.50p 34.50p 34.50p 0
02/08/2018 34.50p 34.50p 33.99p 34.50p 4560
01/08/2018 34.50p 34.50p 34.50p 34.50p 0
31/07/2018 35.00p 35.00p 34.00p 34.50p 11098
30/07/2018 38.00p 38.00p 34.00p 35.00p 25225
27/07/2018 38.50p 38.50p 35.00p 38.00p 10839
26/07/2018 38.50p 38.50p 38.00p 38.50p 1000
25/07/2018 38.50p 38.50p 38.00p 38.50p 1500
24/07/2018 39.00p 39.00p 36.00p 38.50p 3350
23/07/2018 41.00p 41.00p 39.00p 39.00p 12000
20/07/2018 39.50p 39.50p 39.50p 39.50p 0
19/07/2018 39.50p 39.50p 39.50p 39.50p 0
18/07/2018 39.50p 39.50p 39.50p 39.50p 0
17/07/2018 39.50p 39.50p 39.00p 39.50p 2083
16/07/2018 39.50p 39.50p 39.00p 39.50p 600
13/07/2018 39.50p 39.50p 39.50p 39.50p 0
12/07/2018 39.50p 39.50p 39.00p 39.50p 7410
11/07/2018 39.50p 39.50p 39.05p 39.50p 1000
10/07/2018 39.50p 39.50p 39.50p 39.50p 0
09/07/2018 39.50p 39.50p 39.50p 39.50p 10000
06/07/2018 39.50p 39.50p 39.00p 39.50p 10846
05/07/2018 39.50p 39.50p 38.00p 39.50p 3147
04/07/2018 39.50p 39.50p 39.50p 39.50p 0
03/07/2018 39.50p 39.50p 39.50p 39.50p 0
02/07/2018 39.50p 39.50p 39.00p 39.50p 2118
29/06/2018 39.50p 39.50p 39.00p 39.50p 1266
28/06/2018 39.50p 39.50p 38.00p 39.50p 300
27/06/2018 38.50p 38.50p 37.00p 38.50p 7034
26/06/2018 38.50p 38.50p 37.00p 38.50p 5405
25/06/2018 38.50p 38.50p 37.00p 38.50p 5000
22/06/2018 36.50p 36.50p 36.05p 36.50p 1775
21/06/2018 36.50p 36.50p 36.00p 36.50p 22945
20/06/2018 36.50p 36.50p 36.03p 36.50p 22780
19/06/2018 41.00p 41.00p 35.00p 36.50p 82643
18/06/2018 41.00p 41.00p 39.00p 41.00p 11070
15/06/2018 41.00p 41.50p 38.00p 41.00p 39192
14/06/2018 41.00p 42.00p 39.00p 41.00p 96384
13/06/2018 40.00p 40.00p 39.00p 40.00p 4850
12/06/2018 39.00p 42.00p 39.00p 39.00p 65698
11/06/2018 38.00p 39.25p 37.36p 39.00p 178734
08/06/2018 31.50p 37.80p 31.50p 37.50p 254484
07/06/2018 27.00p 32.00p 26.00p 31.50p 354521
06/06/2018 27.00p 27.00p 27.00p 27.00p 0
05/06/2018 27.00p 27.00p 26.00p 27.00p 64000
04/06/2018 27.00p 27.00p 26.00p 27.00p 10000
01/06/2018 27.00p 27.00p 26.00p 27.00p 63132
31/05/2018 28.50p 28.50p 25.00p 26.50p 36826
30/05/2018 28.50p 28.50p 28.00p 28.50p 7514
29/05/2018 28.50p 28.50p 28.00p 28.50p 28694
25/05/2018 28.50p 28.50p 28.00p 28.50p 4000
24/05/2018 28.50p 28.50p 28.00p 28.50p 2500
23/05/2018 28.50p 28.50p 28.00p 28.50p 2508
22/05/2018 28.50p 28.50p 28.00p 28.50p 36206
21/05/2018 28.50p 28.75p 28.00p 28.50p 30057
18/05/2018 28.50p 28.50p 28.00p 28.50p 6000
17/05/2018 27.50p 28.50p 27.00p 28.50p 174600
16/05/2018 27.00p 28.00p 26.10p 27.50p 148000
15/05/2018 27.00p 27.00p 26.00p 27.00p 8273
14/05/2018 26.00p 27.75p 26.00p 27.00p 27786
11/05/2018 24.50p 25.90p 24.00p 25.50p 443667
10/05/2018 24.50p 24.50p 23.00p 24.50p 15143
09/05/2018 26.00p 26.00p 23.50p 24.50p 37574
08/05/2018 26.00p 27.00p 24.20p 26.00p 49870
04/05/2018 23.50p 26.56p 23.20p 26.00p 410756
03/05/2018 25.50p 26.25p 22.00p 23.50p 253748
02/05/2018 18.25p 26.50p 18.25p 25.50p 1272398
01/05/2018 15.50p 18.00p 15.02p 17.25p 4258009
30/04/2018 15.75p 15.75p 15.02p 15.50p 13071
27/04/2018 16.25p 16.25p 15.00p 15.75p 63235
26/04/2018 16.25p 16.25p 15.99p 16.25p 11000
25/04/2018 16.25p 16.25p 16.00p 16.25p 86000
24/04/2018 16.50p 16.50p 16.00p 16.25p 127074
23/04/2018 16.50p 16.50p 16.00p 16.50p 50195
20/04/2018 16.50p 16.50p 16.10p 16.50p 115081
19/04/2018 16.50p 16.75p 16.10p 16.50p 21000
18/04/2018 16.75p 16.75p 16.20p 16.50p 53601
17/04/2018 16.75p 17.25p 16.75p 16.75p 43000
16/04/2018 16.75p 16.90p 16.00p 16.75p 37000
13/04/2018 16.75p 16.75p 16.00p 16.75p 13412
12/04/2018 16.75p 17.30p 16.25p 17.30p 66077
11/04/2018 18.50p 18.50p 16.50p 16.75p 186269
10/04/2018 19.50p 19.50p 19.00p 19.50p 150854
09/04/2018 19.50p 19.63p 19.25p 19.50p 94049
06/04/2018 21.50p 23.00p 19.00p 19.50p 265219

*Close Price adjusted for both dividends and splits