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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/01/2017 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 30/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 29/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 28/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 23/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 22/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 21/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 215000 |
| 20/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 19/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 16/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 15/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 14/12/2016 | 173.00p | 173.00p | 171.01p | 173.00p | 20 |
| 13/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 12/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1170 |
| 09/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1160 |
| 08/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1000 |
| 07/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 06/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1000 |
| 05/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 02/12/2016 | 173.00p | 173.00p | 165.00p | 173.00p | 13224 |
| 01/12/2016 | 173.00p | 173.50p | 173.00p | 173.00p | 281 |
| 30/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 29/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 28/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 25/11/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 303 |
| 24/11/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1750 |
| 23/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 22/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 21/11/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 2500 |
| 18/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 17/11/2016 | 173.00p | 173.50p | 173.00p | 173.00p | 262 |
| 16/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 15/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 14/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 11/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 10/11/2016 | 173.00p | 175.00p | 171.00p | 173.00p | 6700 |
| 09/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 08/11/2016 | 174.00p | 174.00p | 170.00p | 173.00p | 23890 |
| 07/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 04/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 03/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 02/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 01/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 31/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 7837 |
| 28/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 27/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 2500 |
| 26/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 2388 |
| 25/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 8710 |
| 24/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 21/10/2016 | 174.00p | 174.00p | 173.22p | 174.00p | 339 |
| 20/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 10548 |
| 19/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 18/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 17/10/2016 | 174.00p | 174.00p | 170.00p | 174.00p | 5000 |
| 14/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 13/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 2416 |
| 12/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 1000 |
| 11/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 10/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 1000 |
| 07/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 3218 |
| 06/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 1000 |
| 05/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 04/10/2016 | 176.00p | 177.00p | 168.00p | 174.00p | 8547 |
| 03/10/2016 | 176.00p | 176.00p | 173.00p | 176.00p | 8896 |
| 30/09/2016 | 175.00p | 177.00p | 175.00p | 175.00p | 500 |
| 29/09/2016 | 173.50p | 177.00p | 173.50p | 175.00p | 2833 |
| 28/09/2016 | 172.50p | 175.00p | 172.50p | 173.50p | 4493 |
| 27/09/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 5628 |
| 26/09/2016 | 162.50p | 172.50p | 162.50p | 172.50p | 22829 |
| 23/09/2016 | 162.50p | 164.88p | 162.50p | 162.50p | 5000 |
| 22/09/2016 | 159.50p | 162.50p | 159.50p | 162.50p | 293954 |
| 21/09/2016 | 159.50p | 160.00p | 159.50p | 159.50p | 19000 |
| 20/09/2016 | 156.00p | 160.00p | 156.00p | 159.50p | 53770 |
| 19/09/2016 | 155.50p | 157.00p | 155.50p | 156.00p | 13731 |
| 16/09/2016 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 15/09/2016 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
| 14/09/2016 | 154.50p | 155.00p | 154.50p | 155.00p | 3218 |
| 13/09/2016 | 151.00p | 155.00p | 151.00p | 154.50p | 13462 |
| 12/09/2016 | 149.50p | 151.00p | 149.50p | 151.00p | 2500 |
| 09/09/2016 | 148.50p | 150.00p | 148.50p | 149.50p | 27335 |
| 08/09/2016 | 149.50p | 149.65p | 149.50p | 149.50p | 668 |
| 07/09/2016 | 158.50p | 160.00p | 149.50p | 149.50p | 25980 |
| 06/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/08/2016 | 157.50p | 157.50p | 157.00p | 157.50p | 200 |
| 22/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/08/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1111 |
| 15/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/08/2016 | 157.50p | 157.50p | 150.00p | 157.50p | 15000 |
| 04/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/08/2016 | 157.50p | 157.50p | 155.25p | 157.50p | 450 |
| 29/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/07/2016 | 157.50p | 157.50p | 155.25p | 157.50p | 275 |
| 26/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/07/2016 | 158.50p | 158.50p | 155.25p | 157.50p | 120 |
| 20/07/2016 | 157.50p | 158.50p | 157.00p | 158.50p | 13669 |
| 19/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/07/2016 | 157.50p | 157.50p | 155.50p | 157.50p | 1071 |
| 15/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/07/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 07/07/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1963 |
| 06/07/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 05/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/06/2016 | 157.50p | 157.50p | 147.00p | 157.50p | 44000 |
| 29/06/2016 | 157.50p | 160.00p | 155.00p | 157.50p | 10039 |
| 28/06/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/06/2016 | 157.50p | 159.50p | 157.50p | 157.50p | 230 |
| 24/06/2016 | 150.50p | 160.00p | 150.50p | 157.50p | 13879 |
| 23/06/2016 | 162.50p | 162.95p | 162.50p | 162.50p | 500 |
| 22/06/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/06/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/06/2016 | 167.50p | 167.50p | 162.50p | 162.50p | 4137 |
| 17/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 4458 |
| 16/06/2016 | 167.50p | 167.50p | 166.50p | 167.50p | 260610 |
| 15/06/2016 | 170.00p | 170.00p | 165.00p | 167.50p | 3676 |
| 14/06/2016 | 177.50p | 177.50p | 170.00p | 170.00p | 3116 |
| 13/06/2016 | 177.50p | 177.50p | 168.00p | 177.50p | 25000 |
| 10/06/2016 | 177.50p | 177.50p | 176.50p | 177.50p | 5658 |
| 09/06/2016 | 177.50p | 177.50p | 176.50p | 177.50p | 1000 |
| 08/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 07/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 06/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 03/06/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 1157 |
| 02/06/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2221 |
| 01/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 31/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 27/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 26/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 25/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 834 |
| 24/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 23/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 20/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 22000 |
| 19/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 93 |
| 18/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 16/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 12/05/2016 | 177.50p | 177.50p | 177.25p | 177.50p | 275 |
| 11/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 10/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 09/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 06/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 22583 |
| 05/05/2016 | 177.50p | 180.00p | 175.00p | 177.50p | 10839 |
| 04/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 03/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2222 |
| 29/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 95023 |
| 28/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 428453 |
| 27/04/2016 | 177.50p | 177.50p | 177.00p | 177.50p | 280 |
| 26/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 3000 |
| 25/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 500 |
| 22/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 21/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 3497 |
| 20/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2000 |
| 19/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2500 |
| 18/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 15/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 4972 |
| 14/04/2016 | 177.50p | 178.00p | 175.00p | 177.50p | 10112 |
| 13/04/2016 | 175.50p | 177.50p | 175.50p | 177.50p | 1260 |
| 12/04/2016 | 185.00p | 185.00p | 172.80p | 175.50p | 20459 |
| 11/04/2016 | 185.00p | 185.75p | 185.00p | 185.00p | 1507 |
| 08/04/2016 | 185.00p | 186.50p | 185.00p | 185.00p | 536 |
| 07/04/2016 | 185.00p | 187.00p | 180.00p | 185.00p | 204283 |
| 06/04/2016 | 185.00p | 190.00p | 180.00p | 185.00p | 112122 |
| 05/04/2016 | 175.50p | 188.00p | 175.50p | 188.00p | 127097 |
| 04/04/2016 | 173.50p | 179.00p | 172.00p | 177.00p | 37341 |
| 01/04/2016 | 172.50p | 177.00p | 172.00p | 173.50p | 13279 |
| 31/03/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 6250 |
| 30/03/2016 | 165.00p | 175.00p | 165.00p | 172.50p | 25628 |
| 29/03/2016 | 164.50p | 167.00p | 164.50p | 165.00p | 3294 |
| 24/03/2016 | 162.50p | 165.00p | 162.50p | 164.50p | 734 |
| 23/03/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 8900 |
| 22/03/2016 | 162.50p | 163.95p | 160.20p | 162.50p | 13850 |
| 21/03/2016 | 162.50p | 165.00p | 160.75p | 162.50p | 1603 |
| 18/03/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 200 |
*Close Price adjusted for both dividends and splits