Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2023 6.20p 6.75p 6.13p 6.70p 7273242
17/04/2023 6.20p 6.30p 6.00p 6.15p 3632082
14/04/2023 6.40p 6.50p 6.01p 6.20p 4524967
13/04/2023 6.40p 6.50p 6.30p 6.40p 3111902
12/04/2023 5.85p 6.70p 5.81p 6.44p 6574453
11/04/2023 5.90p 5.90p 5.80p 5.85p 694945
06/04/2023 5.90p 6.00p 5.80p 5.90p 2077942
05/04/2023 5.90p 6.00p 5.80p 5.90p 712397
04/04/2023 5.90p 6.10p 5.80p 6.10p 1069104
03/04/2023 5.95p 6.00p 5.80p 5.90p 2260914
31/03/2023 6.00p 6.10p 5.93p 6.00p 3024835
30/03/2023 5.88p 6.11p 5.81p 5.95p 5029537
29/03/2023 5.95p 5.95p 5.80p 5.88p 3178686
28/03/2023 5.95p 6.10p 5.95p 5.98p 4151082
27/03/2023 5.95p 6.00p 5.90p 5.95p 1693182
24/03/2023 5.95p 6.07p 5.91p 5.95p 1498708
23/03/2023 5.90p 6.00p 5.90p 5.90p 3435216
22/03/2023 6.10p 6.20p 5.89p 5.95p 399496
21/03/2023 6.20p 6.30p 6.00p 6.10p 436579
20/03/2023 6.35p 6.35p 6.20p 6.20p 216615
17/03/2023 6.38p 6.44p 6.25p 6.35p 547044
16/03/2023 6.18p 6.50p 6.10p 6.40p 1647189
15/03/2023 6.80p 7.00p 6.00p 6.00p 1250681
14/03/2023 6.85p 7.00p 6.60p 6.80p 562022
13/03/2023 7.00p 7.00p 6.70p 6.85p 1254357
10/03/2023 7.35p 7.40p 6.77p 7.00p 887318
09/03/2023 7.45p 7.50p 7.32p 7.35p 513319
08/03/2023 7.50p 7.60p 7.40p 7.45p 521538
07/03/2023 7.45p 7.70p 7.45p 7.50p 1123182
06/03/2023 7.40p 7.60p 7.30p 7.45p 956909
03/03/2023 7.50p 7.50p 7.26p 7.40p 416485
02/03/2023 7.55p 7.60p 7.30p 7.50p 399656
01/03/2023 7.50p 7.69p 7.44p 7.55p 1577425
28/02/2023 7.33p 7.60p 7.05p 7.60p 1904921
27/02/2023 7.75p 7.90p 7.25p 7.33p 1148813
24/02/2023 7.75p 7.90p 7.50p 7.70p 345929
23/02/2023 7.70p 7.77p 7.60p 7.65p 180020
22/02/2023 7.60p 7.80p 7.53p 7.70p 1324456
21/02/2023 8.45p 8.50p 7.53p 7.60p 1155366
20/02/2023 8.55p 8.60p 8.33p 8.45p 708949
17/02/2023 8.00p 8.80p 7.95p 8.60p 4281099
16/02/2023 8.05p 8.10p 7.80p 7.85p 2182148
15/02/2023 8.55p 8.57p 7.96p 8.00p 3482377
14/02/2023 8.75p 8.88p 8.00p 8.55p 4539148
13/02/2023 7.45p 9.30p 7.43p 8.70p 18264946
10/02/2023 6.95p 7.67p 6.95p 7.45p 12660372
09/02/2023 6.35p 7.20p 6.34p 6.97p 16870208
08/02/2023 6.30p 6.40p 6.10p 6.15p 753408
07/02/2023 6.30p 6.40p 6.20p 6.40p 264300
06/02/2023 6.30p 6.40p 6.20p 6.40p 1140661
03/02/2023 6.30p 6.40p 6.20p 6.30p 622144
02/02/2023 6.50p 6.55p 6.20p 6.30p 2375355
01/02/2023 6.50p 6.60p 6.40p 6.50p 348626
31/01/2023 6.55p 6.70p 6.50p 6.60p 339530
30/01/2023 6.55p 6.60p 6.55p 6.55p 245420
27/01/2023 6.45p 6.70p 6.36p 6.55p 766479
26/01/2023 6.28p 6.60p 6.28p 6.45p 360619
25/01/2023 6.35p 6.40p 6.20p 6.30p 371445
24/01/2023 6.65p 6.65p 6.32p 6.50p 1039885
23/01/2023 6.65p 6.80p 6.50p 6.65p 565881
20/01/2023 6.70p 6.80p 6.50p 6.65p 392389
19/01/2023 6.75p 6.80p 6.60p 6.70p 1021788
18/01/2023 6.80p 6.86p 6.60p 6.83p 775714
17/01/2023 6.80p 6.82p 6.64p 6.68p 2432670
16/01/2023 6.75p 6.80p 6.50p 6.70p 1172704
13/01/2023 6.20p 6.85p 6.20p 6.60p 3198585
12/01/2023 6.25p 6.53p 6.14p 6.30p 2125209
11/01/2023 6.10p 6.34p 6.07p 6.25p 1532190
10/01/2023 6.20p 6.30p 6.00p 6.10p 913266
09/01/2023 6.65p 6.65p 6.10p 6.20p 3974776
06/01/2023 6.75p 6.90p 6.00p 6.50p 50925444
05/01/2023 7.05p 7.30p 6.60p 6.60p 19479844
04/01/2023 7.05p 7.20p 6.90p 7.05p 836341
03/01/2023 7.05p 7.20p 6.90p 7.05p 2262945
30/12/2022 7.05p 7.05p 6.90p 7.05p 269161
29/12/2022 7.05p 7.20p 6.90p 7.05p 544512
28/12/2022 7.05p 7.20p 6.90p 7.05p 3017136
23/12/2022 6.95p 7.20p 6.80p 7.05p 2650520
22/12/2022 6.93p 7.15p 6.85p 6.95p 1440997
21/12/2022 7.00p 7.20p 6.89p 6.93p 761306
20/12/2022 6.90p 7.05p 6.85p 7.00p 8032787
19/12/2022 6.75p 7.50p 6.50p 6.90p 3759161
16/12/2022 7.13p 7.50p 6.56p 6.75p 923301
15/12/2022 7.13p 7.50p 6.75p 7.00p 577257
14/12/2022 7.13p 7.50p 6.50p 7.13p 4873154
13/12/2022 6.75p 7.75p 6.20p 7.00p 4480692
12/12/2022 7.00p 7.00p 6.50p 6.75p 22735
09/12/2022 7.13p 7.13p 6.50p 6.75p 400329
08/12/2022 7.15p 7.15p 6.75p 7.13p 150815
07/12/2022 7.15p 7.50p 6.82p 7.15p 52058
06/12/2022 7.13p 7.50p 6.77p 7.15p 187820
05/12/2022 7.25p 7.30p 6.70p 7.00p 245914
02/12/2022 7.75p 8.00p 7.05p 7.25p 239267
01/12/2022 7.75p 8.00p 7.35p 7.75p 593204
30/11/2022 8.75p 9.00p 7.55p 7.75p 254098
29/11/2022 9.38p 9.38p 8.25p 8.75p 356785
28/11/2022 10.50p 10.50p 9.50p 9.63p 429097
25/11/2022 10.50p 10.50p 10.01p 10.25p 85283
24/11/2022 10.50p 10.70p 10.15p 10.70p 119937
23/11/2022 10.75p 10.75p 10.00p 10.30p 334191
22/11/2022 11.25p 11.50p 10.38p 10.75p 694633
21/11/2022 11.75p 12.00p 11.00p 11.25p 524414
18/11/2022 12.00p 12.01p 11.50p 11.75p 383246
17/11/2022 12.00p 12.50p 11.70p 11.90p 250095
16/11/2022 11.50p 12.50p 11.50p 12.00p 712290
15/11/2022 9.25p 12.00p 9.00p 11.75p 1266072
14/11/2022 9.00p 9.50p 9.00p 9.25p 126617
11/11/2022 9.00p 9.50p 8.50p 9.00p 123475
10/11/2022 8.75p 9.50p 8.75p 9.00p 351142
09/11/2022 8.75p 9.00p 8.65p 8.75p 101027
08/11/2022 8.50p 8.95p 8.28p 8.75p 342503
07/11/2022 8.50p 9.00p 8.00p 8.50p 476167
04/11/2022 8.25p 8.50p 8.25p 8.25p 25372
03/11/2022 8.00p 8.50p 8.00p 8.25p 368537
02/11/2022 8.00p 8.25p 8.00p 8.25p 27287
01/11/2022 7.75p 8.30p 7.75p 7.90p 103142
31/10/2022 8.00p 8.00p 7.50p 7.75p 294789
28/10/2022 7.75p 8.00p 7.00p 7.50p 353650
27/10/2022 8.40p 8.50p 7.00p 7.75p 726792
26/10/2022 8.50p 8.80p 8.07p 8.40p 29292
25/10/2022 8.25p 8.28p 8.00p 8.25p 32767
24/10/2022 8.50p 8.50p 8.16p 8.25p 133730
21/10/2022 8.75p 8.75p 8.35p 8.35p 13903
20/10/2022 8.75p 9.75p 8.55p 8.60p 120212
19/10/2022 8.75p 9.00p 8.50p 8.75p 101037
18/10/2022 8.75p 9.00p 8.56p 8.75p 100839
17/10/2022 9.15p 9.15p 8.50p 8.75p 140413
14/10/2022 9.25p 9.50p 8.84p 9.15p 57915
13/10/2022 9.10p 9.50p 8.74p 9.25p 240233
12/10/2022 9.10p 9.50p 8.70p 9.10p 28813
11/10/2022 9.10p 9.15p 8.70p 9.10p 19037
10/10/2022 9.15p 9.25p 8.70p 9.10p 138332
07/10/2022 9.10p 9.10p 8.85p 8.85p 127886
06/10/2022 9.05p 9.05p 8.50p 8.80p 156292
05/10/2022 9.50p 9.50p 8.61p 8.75p 884789
04/10/2022 9.50p 9.50p 9.00p 9.50p 132258
03/10/2022 9.50p 10.00p 9.04p 9.50p 116901
30/09/2022 9.50p 10.00p 9.00p 9.50p 21878
29/09/2022 9.50p 10.00p 9.11p 9.50p 273968
28/09/2022 9.50p 10.00p 9.50p 9.50p 41336
27/09/2022 9.50p 9.94p 9.40p 9.40p 397677
26/09/2022 9.50p 10.00p 9.44p 9.60p 241889
23/09/2022 9.50p 10.00p 9.38p 9.60p 388513
22/09/2022 9.50p 9.75p 9.00p 9.50p 329475
21/09/2022 10.25p 10.50p 9.00p 9.50p 432729
20/09/2022 10.50p 10.70p 10.00p 10.25p 459304
16/09/2022 10.80p 11.00p 10.50p 10.75p 73021
15/09/2022 11.05p 11.50p 10.60p 10.80p 193208
14/09/2022 12.00p 12.50p 10.75p 11.05p 998986
13/09/2022 11.50p 12.50p 11.36p 12.32p 241808
12/09/2022 11.50p 12.50p 11.00p 11.75p 1187558
09/09/2022 11.25p 13.00p 11.01p 11.25p 1977862
08/09/2022 14.75p 14.75p 10.06p 11.00p 2306968
07/09/2022 12.20p 13.45p 12.00p 13.15p 5316463
06/09/2022 11.25p 12.50p 11.25p 12.20p 1617628
05/09/2022 10.75p 11.50p 10.63p 11.20p 373680
02/09/2022 10.75p 11.00p 10.50p 10.80p 479709
01/09/2022 11.25p 11.53p 10.50p 10.80p 469367
31/08/2022 12.00p 12.50p 11.00p 11.10p 1421324
30/08/2022 9.15p 13.90p 9.00p 12.05p 7752956
26/08/2022 9.00p 9.20p 8.88p 9.15p 1720075
25/08/2022 9.00p 9.20p 8.80p 9.00p 1205900
24/08/2022 8.85p 9.29p 8.80p 9.10p 1415938
23/08/2022 8.85p 8.90p 8.80p 8.85p 459160
22/08/2022 8.95p 9.10p 8.75p 8.85p 2497513
19/08/2022 8.95p 9.10p 8.80p 8.95p 1890425
18/08/2022 9.15p 9.15p 8.76p 8.95p 671717
17/08/2022 8.93p 9.10p 8.80p 8.95p 381225
16/08/2022 9.08p 9.25p 8.80p 9.00p 1173800
15/08/2022 8.68p 9.50p 8.62p 9.02p 2204898
12/08/2022 8.05p 8.80p 7.93p 8.68p 5803264
11/08/2022 7.25p 8.15p 7.25p 8.05p 1713883
10/08/2022 7.15p 7.40p 7.15p 7.30p 1114548
09/08/2022 7.25p 7.50p 7.00p 7.15p 228353
08/08/2022 7.20p 7.50p 7.01p 7.50p 1906684
05/08/2022 7.25p 7.80p 7.00p 7.20p 418927
04/08/2022 7.25p 7.50p 7.00p 7.25p 403290
03/08/2022 7.55p 8.00p 7.05p 7.25p 1438035
02/08/2022 6.40p 7.70p 6.30p 7.55p 2796064
01/08/2022 6.50p 7.00p 6.00p 6.40p 78643
29/07/2022 6.40p 6.50p 6.30p 6.40p 63706
28/07/2022 6.55p 6.63p 6.30p 6.40p 356124
27/07/2022 6.40p 6.70p 6.40p 6.55p 1127692
26/07/2022 6.35p 6.60p 6.30p 6.50p 756042
25/07/2022 6.05p 6.50p 5.96p 6.35p 1264253
22/07/2022 5.75p 6.18p 5.70p 6.05p 2390313
21/07/2022 5.75p 5.80p 5.53p 5.75p 275138
20/07/2022 5.75p 5.80p 5.52p 5.75p 369831
19/07/2022 5.75p 5.85p 5.70p 5.85p 296189
18/07/2022 5.75p 5.80p 5.70p 5.75p 392638
15/07/2022 5.90p 5.90p 5.70p 5.75p 527462
14/07/2022 6.83p 6.83p 5.88p 5.90p 587720
13/07/2022 6.10p 6.20p 6.00p 6.10p 325320
12/07/2022 6.13p 6.20p 5.70p 6.20p 1217976
11/07/2022 6.33p 6.40p 6.01p 6.13p 493147
08/07/2022 6.55p 6.60p 6.20p 6.43p 1601554
07/07/2022 6.55p 6.60p 6.50p 6.58p 574561
06/07/2022 6.55p 6.60p 6.40p 6.55p 187617
05/07/2022 6.75p 6.75p 6.50p 6.55p 2000918
04/07/2022 8.00p 8.00p 6.55p 6.70p 1414294

*Close Price adjusted for both dividends and splits