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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 27/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 137 |
| 24/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 1489 |
| 21/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 19/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2800 |
| 18/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 13/04/2017 | 165.00p | 167.50p | 167.50p | 167.50p | 0 |
| 12/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 11/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2500 |
| 10/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2547 |
| 07/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 3071 |
| 06/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 05/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 1571 |
| 04/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 03/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 400 |
| 31/03/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/03/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 57 |
| 29/03/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/03/2017 | 168.50p | 168.50p | 167.50p | 167.50p | 0 |
| 27/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 20/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/03/2017 | 168.50p | 170.00p | 168.50p | 168.50p | 0 |
| 15/03/2017 | 168.50p | 170.00p | 167.30p | 170.00p | 4604 |
| 14/03/2017 | 168.50p | 168.50p | 167.30p | 168.50p | 351 |
| 13/03/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 600 |
| 10/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 40000 |
| 09/03/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 2023 |
| 08/03/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 697 |
| 07/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 06/03/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 200 |
| 03/03/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 02/03/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 170 |
| 01/03/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 1334 |
| 28/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 27/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 125 |
| 23/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 121 |
| 21/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 20/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 15/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 2000 |
| 14/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 1000 |
| 13/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 10/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 08/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 07/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 659 |
| 06/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 03/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 02/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 01/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 31/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 30/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 27/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 26/01/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 5000 |
| 25/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 280 |
| 24/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 20/01/2017 | 168.50p | 169.00p | 168.50p | 168.50p | 20106 |
| 19/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/01/2017 | 168.50p | 169.00p | 168.50p | 168.50p | 2853 |
| 16/01/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 5300 |
| 13/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 12/01/2017 | 168.50p | 169.00p | 167.00p | 168.50p | 49285 |
| 11/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 10/01/2017 | 168.50p | 169.00p | 168.50p | 168.50p | 26 |
| 09/01/2017 | 166.00p | 169.00p | 165.25p | 168.50p | 131113 |
| 06/01/2017 | 173.00p | 173.00p | 164.00p | 166.00p | 15551 |
| 05/01/2017 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 04/01/2017 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits