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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/04/2018 | 16.00p | 16.00p | 15.00p | 15.50p | 1093 |
| 04/04/2018 | 16.50p | 16.50p | 16.00p | 16.00p | 26962 |
| 03/04/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 740 |
| 29/03/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 41113 |
| 28/03/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 10000 |
| 27/03/2018 | 17.50p | 17.50p | 16.50p | 16.50p | 48491 |
| 26/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 58174 |
| 22/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 75000 |
| 21/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 92000 |
| 20/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 33000 |
| 19/03/2018 | 17.50p | 18.00p | 17.00p | 17.50p | 144480 |
| 16/03/2018 | 17.50p | 18.00p | 17.00p | 17.50p | 131292 |
| 15/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 2870 |
| 14/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/03/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 36000 |
| 12/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 42658 |
| 09/03/2018 | 17.50p | 18.00p | 17.50p | 17.50p | 100 |
| 08/03/2018 | 18.00p | 18.00p | 17.00p | 17.50p | 16900 |
| 07/03/2018 | 18.00p | 18.00p | 17.00p | 18.00p | 26000 |
| 06/03/2018 | 18.00p | 19.00p | 16.00p | 18.00p | 60470 |
| 05/03/2018 | 18.00p | 18.00p | 16.00p | 18.00p | 24986 |
| 02/03/2018 | 18.00p | 18.00p | 15.00p | 18.00p | 70030 |
| 01/03/2018 | 18.50p | 18.50p | 16.00p | 18.00p | 179537 |
| 28/02/2018 | 24.50p | 24.50p | 17.03p | 18.50p | 191188 |
| 27/02/2018 | 24.50p | 24.75p | 24.12p | 24.50p | 23248 |
| 26/02/2018 | 24.50p | 24.50p | 24.20p | 24.50p | 4326 |
| 23/02/2018 | 23.50p | 28.00p | 22.01p | 24.50p | 92034 |
| 22/02/2018 | 25.00p | 25.00p | 23.50p | 23.50p | 5200 |
| 21/02/2018 | 26.50p | 26.50p | 24.50p | 24.50p | 2000 |
| 20/02/2018 | 27.50p | 27.50p | 26.50p | 26.50p | 1000 |
| 19/02/2018 | 28.50p | 28.50p | 27.00p | 27.50p | 3379 |
| 16/02/2018 | 29.50p | 29.50p | 28.00p | 28.50p | 3657 |
| 15/02/2018 | 31.00p | 31.00p | 29.50p | 29.50p | 26000 |
| 14/02/2018 | 31.50p | 31.50p | 30.00p | 31.00p | 4000 |
| 13/02/2018 | 33.50p | 33.50p | 31.50p | 31.50p | 2000 |
| 12/02/2018 | 34.50p | 34.50p | 33.00p | 33.50p | 2000 |
| 09/02/2018 | 36.50p | 36.50p | 34.50p | 34.50p | 29828 |
| 08/02/2018 | 38.50p | 38.50p | 36.50p | 36.50p | 1550 |
| 07/02/2018 | 40.50p | 40.50p | 38.00p | 38.50p | 24089 |
| 06/02/2018 | 43.50p | 43.50p | 40.00p | 40.50p | 6298 |
| 05/02/2018 | 62.50p | 62.50p | 45.00p | 47.50p | 27510 |
| 02/02/2018 | 112.50p | 114.00p | 110.00p | 112.50p | 8601 |
| 01/02/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 900 |
| 31/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 625 |
| 30/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | -2000 |
| 25/01/2018 | 112.50p | 112.50p | 105.00p | 112.50p | 12500 |
| 24/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/01/2018 | 112.50p | 115.00p | 112.50p | 112.50p | 300 |
| 22/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/01/2018 | 112.50p | 114.00p | 110.00p | 112.50p | 3910 |
| 17/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 15/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 12/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 11/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 2400 |
| 09/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 08/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 05/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 3935 |
| 03/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/01/2018 | 110.00p | 112.50p | 112.50p | 112.50p | 0 |
| 29/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/12/2017 | 110.00p | 112.50p | 110.00p | 112.50p | 4478 |
| 21/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/12/2017 | 112.50p | 112.50p | 106.00p | 112.50p | 3221 |
| 18/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/12/2017 | 112.50p | 112.50p | 112.00p | 112.50p | 175 |
| 14/12/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 1666 |
| 13/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/12/2017 | 112.50p | 113.00p | 112.50p | 112.50p | 1000 |
| 11/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/12/2017 | 110.00p | 113.00p | 110.00p | 112.50p | 1500 |
| 07/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/12/2017 | 117.50p | 117.50p | 112.50p | 112.50p | 500 |
| 05/12/2017 | 117.50p | 117.50p | 110.00p | 117.50p | 6000 |
| 04/12/2017 | 117.50p | 117.50p | 108.00p | 117.50p | 1000 |
| 01/12/2017 | 118.00p | 118.00p | 110.00p | 117.50p | 4666 |
| 30/11/2017 | 118.00p | 118.00p | 115.00p | 118.00p | 3284 |
| 29/11/2017 | 115.50p | 117.50p | 115.00p | 117.50p | 3068 |
| 28/11/2017 | 115.50p | 115.50p | 115.25p | 115.50p | 3605 |
| 27/11/2017 | 115.50p | 116.00p | 115.25p | 115.50p | 2663 |
| 24/11/2017 | 136.50p | 136.50p | 110.00p | 115.50p | 13311 |
| 23/11/2017 | 146.50p | 146.50p | 136.50p | 136.50p | 6463 |
| 22/11/2017 | 146.50p | 146.50p | 143.00p | 146.50p | 708 |
| 21/11/2017 | 146.50p | 146.50p | 143.00p | 146.50p | 3500 |
| 20/11/2017 | 147.50p | 150.00p | 145.00p | 146.50p | 2300 |
| 17/11/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/11/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/11/2017 | 152.50p | 152.50p | 147.50p | 147.50p | 1000 |
| 14/11/2017 | 157.50p | 157.50p | 150.00p | 152.50p | 6500 |
| 13/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 3000 |
| 10/11/2017 | 157.50p | 157.50p | 145.00p | 157.50p | 5000 |
| 09/11/2017 | 157.50p | 157.50p | 150.00p | 157.50p | 5000 |
| 08/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 07/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 175 |
| 03/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 12500 |
| 02/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 4500 |
| 01/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/10/2017 | 160.00p | 160.00p | 150.00p | 157.50p | 5000 |
| 30/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/10/2017 | 157.50p | 160.00p | 155.00p | 157.50p | 3721 |
| 25/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1650 |
| 24/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1602 |
| 20/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 19/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2641 |
| 17/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 3232 |
| 16/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 962 |
| 13/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4664 |
| 12/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 11/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 4917 |
| 10/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1625 |
| 09/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1660 |
| 05/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 29/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4246 |
| 28/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 25/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 30000 |
| 21/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2000 |
| 19/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 9119 |
| 13/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 12/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4763 |
| 06/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 7660 |
| 05/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 01/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1283 |
| 31/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/08/2017 | 155.00p | 157.50p | 157.50p | 157.50p | 0 |
| 22/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 114 |
| 18/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 16/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 15/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 11/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 10/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 09/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 8943 |
| 08/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 07/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3569 |
| 03/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 01/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4500 |
| 31/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 25/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1100 |
| 24/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 275 |
| 18/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2000 |
| 14/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 10 |
| 12/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 43 |
| 06/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2799 |
| 29/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1282 |
| 27/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 475 |
| 26/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 6747 |
| 23/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 22/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
*Close Price adjusted for both dividends and splits