Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/01/2022 43.75p 46.00p 43.50p 43.50p 1002814
06/01/2022 47.75p 47.90p 43.00p 43.75p 653267
05/01/2022 50.00p 52.00p 47.00p 48.00p 1038447
04/01/2022 45.50p 49.00p 45.00p 47.00p 1279436
03/01/2022 44.50p 46.14p 43.00p 44.50p 242137
31/12/2021 44.50p 46.14p 43.00p 44.50p 242137
30/12/2021 39.75p 47.00p 39.75p 46.20p 1936149
29/12/2021 36.00p 42.98p 36.00p 40.00p 1728508
28/12/2021 35.00p 36.34p 34.10p 35.75p 61921
27/12/2021 35.00p 36.34p 34.10p 35.75p 61921
24/12/2021 35.00p 36.34p 34.10p 35.75p 61921
23/12/2021 36.50p 36.50p 34.53p 35.00p 242345
22/12/2021 37.00p 38.00p 35.00p 36.50p 69485
21/12/2021 37.00p 37.00p 36.10p 37.00p 168435
20/12/2021 37.50p 38.40p 36.00p 37.00p 206103
17/12/2021 39.25p 40.00p 37.10p 37.80p 409095
16/12/2021 31.50p 41.00p 30.47p 38.50p 2361876
15/12/2021 28.75p 31.00p 28.53p 29.25p 201310
14/12/2021 30.00p 30.04p 27.01p 28.00p 582158
13/12/2021 30.00p 30.90p 29.20p 29.80p 202676
10/12/2021 31.00p 31.00p 28.44p 30.00p 385947
09/12/2021 31.50p 32.00p 29.00p 31.00p 524327
08/12/2021 32.50p 33.00p 31.00p 31.50p 220745
07/12/2021 32.50p 33.00p 32.00p 32.50p 191041
06/12/2021 32.50p 32.60p 32.05p 32.50p 165948
03/12/2021 32.50p 33.50p 32.00p 32.00p 175326
02/12/2021 33.25p 33.50p 32.15p 32.50p 148228
01/12/2021 33.25p 34.50p 32.00p 32.75p 257787
30/11/2021 33.00p 33.50p 32.50p 33.50p 120886
29/11/2021 33.25p 34.00p 32.50p 33.25p 160114
26/11/2021 34.25p 34.63p 31.00p 33.50p 428899
25/11/2021 35.00p 35.00p 34.46p 34.50p 156722
24/11/2021 35.00p 35.00p 34.00p 34.10p 296473
23/11/2021 35.00p 35.50p 34.00p 34.25p 103740
22/11/2021 37.00p 37.00p 34.10p 35.00p 529774
19/11/2021 37.00p 37.00p 36.00p 36.50p 77869
18/11/2021 37.00p 37.00p 36.26p 36.50p 201144
17/11/2021 37.00p 37.00p 36.00p 36.80p 123019
16/11/2021 37.00p 37.00p 36.36p 36.50p 184646
15/11/2021 37.00p 37.50p 36.20p 36.20p 239783
12/11/2021 37.00p 38.00p 36.00p 36.50p 96092
11/11/2021 37.00p 38.00p 36.00p 37.00p 129725
10/11/2021 37.50p 37.80p 36.50p 36.50p 264218
09/11/2021 36.50p 38.00p 35.00p 37.60p 358054
08/11/2021 35.75p 38.00p 35.00p 37.00p 254546
05/11/2021 35.75p 35.75p 34.00p 35.00p 425806
04/11/2021 35.50p 35.50p 34.16p 35.50p 247729
03/11/2021 35.50p 36.00p 35.16p 35.50p 157463
02/11/2021 37.25p 37.25p 35.25p 35.50p 370301
01/11/2021 38.00p 38.42p 37.00p 37.25p 286001
29/10/2021 38.50p 38.73p 35.63p 38.00p 738765
28/10/2021 34.75p 38.90p 34.50p 35.00p 498045
27/10/2021 34.75p 35.18p 34.00p 34.75p 270967
26/10/2021 35.75p 36.50p 34.50p 34.50p 318931
25/10/2021 36.75p 37.60p 35.25p 35.75p 210932
22/10/2021 37.75p 37.75p 36.50p 36.75p 101630
21/10/2021 38.00p 38.00p 36.15p 37.00p 337811
20/10/2021 39.50p 40.00p 37.00p 37.50p 419928
19/10/2021 39.00p 41.00p 38.00p 39.50p 665518
18/10/2021 38.00p 39.00p 37.00p 38.50p 230769
15/10/2021 36.25p 40.00p 36.00p 38.00p 807601
14/10/2021 35.00p 36.90p 35.00p 36.25p 1922980
13/10/2021 34.50p 35.50p 34.10p 35.00p 1197278
12/10/2021 34.50p 35.80p 34.00p 34.50p 819832
11/10/2021 35.50p 35.50p 34.10p 35.00p 720553
08/10/2021 35.75p 36.30p 35.00p 35.50p 434965
07/10/2021 36.00p 36.50p 35.28p 36.00p 1183874
06/10/2021 39.00p 39.00p 35.10p 36.50p 954971
05/10/2021 39.00p 39.00p 38.00p 38.50p 296842
04/10/2021 40.50p 40.50p 38.00p 39.00p 260282
01/10/2021 40.50p 40.50p 39.00p 39.50p 277725
30/09/2021 40.50p 40.50p 39.00p 39.50p 463729
29/09/2021 40.50p 41.50p 39.05p 40.00p 228322
28/09/2021 40.50p 41.50p 39.00p 40.00p 268244
27/09/2021 42.50p 44.00p 39.00p 40.50p 432256
24/09/2021 39.50p 42.70p 39.00p 42.00p 717921
23/09/2021 40.50p 40.50p 39.00p 40.00p 670832
22/09/2021 40.75p 40.75p 39.00p 40.00p 411851
21/09/2021 40.50p 40.50p 39.00p 40.20p 455520
20/09/2021 41.00p 42.00p 39.25p 39.50p 435961
17/09/2021 41.25p 42.00p 40.38p 40.75p 563374
16/09/2021 43.00p 43.50p 40.21p 40.75p 481949
15/09/2021 42.00p 44.00p 41.00p 43.00p 197576
14/09/2021 41.50p 42.50p 41.00p 41.75p 343399
13/09/2021 42.00p 42.48p 40.87p 41.60p 846395
10/09/2021 41.50p 43.00p 41.00p 42.00p 573806
09/09/2021 42.50p 43.00p 41.00p 41.50p 532771
08/09/2021 43.75p 44.00p 41.55p 44.00p 375830
07/09/2021 44.00p 45.00p 41.00p 43.20p 803257
06/09/2021 46.50p 47.00p 43.00p 44.00p 455980
03/09/2021 47.50p 48.00p 46.00p 46.50p 261622
02/09/2021 46.50p 49.00p 46.00p 48.00p 407811
01/09/2021 44.50p 48.00p 44.03p 46.50p 1289174
31/08/2021 43.50p 46.00p 43.00p 45.00p 455255
30/08/2021 43.50p 44.00p 43.11p 44.00p 345493
27/08/2021 43.50p 44.00p 43.11p 44.00p 345493
26/08/2021 44.25p 44.50p 43.00p 44.20p 218009
25/08/2021 44.75p 45.11p 43.40p 44.25p 635803
24/08/2021 45.50p 46.00p 44.25p 45.50p 968415
23/08/2021 43.50p 45.06p 43.00p 44.50p 655969
20/08/2021 41.00p 44.97p 40.88p 43.50p 519287
19/08/2021 42.25p 43.50p 40.00p 41.00p 818680
18/08/2021 44.00p 44.00p 41.00p 43.50p 1029394
17/08/2021 46.00p 48.00p 41.00p 43.50p 4013988
16/08/2021 49.00p 51.00p 48.10p 48.80p 266659
13/08/2021 50.50p 52.00p 48.20p 49.00p 271050
12/08/2021 48.50p 52.00p 48.00p 50.50p 890357
11/08/2021 49.50p 50.00p 45.90p 47.50p 493419
10/08/2021 49.50p 50.58p 49.00p 49.50p 177638
09/08/2021 51.00p 52.00p 49.00p 49.50p 317085
06/08/2021 51.00p 52.00p 48.00p 49.00p 265432
05/08/2021 50.50p 53.00p 49.00p 51.00p 428864
04/08/2021 45.00p 52.88p 45.00p 50.50p 1170406
03/08/2021 43.00p 46.75p 43.00p 45.00p 211569
02/08/2021 43.00p 44.00p 42.25p 43.00p 336799
30/07/2021 43.00p 44.00p 42.00p 43.00p 233850
29/07/2021 43.00p 44.00p 42.25p 43.00p 282499
28/07/2021 45.00p 46.00p 40.50p 44.00p 552841
27/07/2021 44.75p 46.00p 44.75p 45.00p 257147
26/07/2021 44.00p 46.00p 43.00p 45.00p 324440
23/07/2021 41.50p 46.00p 41.27p 44.00p 1198497
22/07/2021 42.25p 43.00p 41.00p 41.00p 499439
21/07/2021 42.00p 43.00p 41.03p 42.25p 654831
20/07/2021 42.50p 43.00p 41.00p 43.00p 321159
19/07/2021 44.25p 44.25p 39.50p 42.50p 1922044
16/07/2021 45.50p 46.00p 43.50p 43.75p 276594
15/07/2021 45.50p 46.50p 44.75p 45.20p 266752
14/07/2021 45.00p 46.00p 44.50p 45.25p 151363
13/07/2021 46.50p 47.00p 41.83p 45.00p 1695879
12/07/2021 48.60p 48.60p 46.00p 46.00p 375432
09/07/2021 49.25p 50.00p 47.00p 49.00p 536921
08/07/2021 50.50p 51.00p 46.50p 49.00p 1081836
07/07/2021 51.40p 52.00p 50.00p 50.50p 356069
06/07/2021 52.00p 53.00p 51.00p 52.00p 263603
05/07/2021 52.20p 53.00p 50.50p 52.00p 473379
02/07/2021 51.10p 53.00p 51.00p 51.60p 539698
01/07/2021 52.00p 53.00p 49.50p 51.20p 472873
30/06/2021 51.50p 53.00p 51.00p 51.50p 354656
29/06/2021 52.50p 52.95p 50.00p 51.50p 706862
28/06/2021 53.00p 54.28p 52.00p 53.00p 817215
25/06/2021 55.20p 56.00p 51.00p 53.30p 2605277
24/06/2021 59.50p 61.00p 54.43p 55.40p 2363623
23/06/2021 51.50p 56.00p 50.20p 55.00p 1586006
22/06/2021 52.00p 53.00p 51.00p 51.50p 365571
21/06/2021 54.50p 55.00p 49.50p 52.00p 1007008
18/06/2021 55.50p 55.75p 52.50p 54.20p 693875
17/06/2021 56.00p 56.60p 54.00p 55.00p 889256
16/06/2021 57.00p 58.00p 55.00p 56.00p 402196
15/06/2021 57.00p 57.00p 56.00p 57.00p 405102
14/06/2021 57.00p 59.00p 56.00p 58.00p 507745
11/06/2021 57.50p 58.00p 56.00p 57.00p 597352
10/06/2021 55.90p 58.00p 55.00p 57.50p 823309
09/06/2021 56.70p 57.20p 55.10p 56.40p 634202
08/06/2021 57.50p 57.80p 55.00p 56.70p 525702
07/06/2021 58.00p 59.00p 57.00p 57.50p 463401
04/06/2021 58.00p 59.00p 57.00p 58.40p 538328
03/06/2021 59.00p 60.00p 56.85p 58.40p 934620
02/06/2021 60.00p 61.00p 57.00p 59.00p 1564825
01/06/2021 58.50p 61.00p 58.00p 60.00p 1558953
31/05/2021 56.70p 62.00p 56.70p 60.00p 3162992
28/05/2021 56.70p 62.00p 56.70p 60.00p 3162992
27/05/2021 55.20p 57.45p 54.00p 57.00p 2135650
26/05/2021 55.50p 58.20p 52.33p 54.20p 2809998
25/05/2021 59.50p 60.00p 55.00p 55.40p 1576360
24/05/2021 60.00p 62.60p 58.00p 59.40p 2377735
21/05/2021 56.50p 61.50p 56.00p 60.00p 6519916
20/05/2021 52.80p 57.90p 52.60p 57.80p 3647964
19/05/2021 55.50p 55.50p 51.10p 52.10p 985266
18/05/2021 55.50p 58.00p 53.00p 55.00p 2416872
17/05/2021 52.00p 56.00p 52.00p 56.00p 2712195
14/05/2021 51.80p 53.60p 50.00p 51.00p 1158671
13/05/2021 52.50p 52.95p 50.00p 51.00p 1566704
12/05/2021 52.50p 54.00p 52.00p 53.00p 2002558
11/05/2021 51.50p 57.40p 51.00p 52.00p 3235390
10/05/2021 48.00p 54.00p 47.95p 51.50p 2614297
07/05/2021 48.00p 49.10p 47.00p 48.00p 1118536
06/05/2021 47.75p 48.90p 47.10p 48.60p 267156
05/05/2021 48.50p 48.85p 46.10p 47.75p 649605
04/05/2021 48.50p 48.99p 48.00p 48.50p 616483
03/05/2021 48.00p 49.10p 47.00p 48.50p 870924
30/04/2021 48.00p 49.10p 47.00p 48.50p 870924
29/04/2021 46.00p 52.00p 46.00p 47.80p 3610205
28/04/2021 44.00p 46.75p 43.22p 45.50p 635924
27/04/2021 44.00p 44.96p 43.00p 44.00p 633717
26/04/2021 45.50p 46.00p 43.00p 45.00p 498609
23/04/2021 46.75p 47.00p 44.10p 45.10p 779325
22/04/2021 44.25p 47.32p 44.00p 46.75p 827359
21/04/2021 43.25p 45.00p 43.22p 44.25p 662479
20/04/2021 45.75p 47.00p 42.50p 43.20p 773186
19/04/2021 47.50p 49.00p 45.00p 45.75p 700370
16/04/2021 44.50p 49.26p 44.00p 47.00p 569042
15/04/2021 44.00p 45.40p 43.00p 44.50p 547350
14/04/2021 45.50p 47.50p 43.53p 44.00p 549144
13/04/2021 47.00p 49.00p 45.00p 45.25p 881687
12/04/2021 45.50p 48.50p 45.00p 47.25p 859618
09/04/2021 46.25p 46.60p 43.00p 45.10p 1190710
08/04/2021 46.50p 48.86p 46.00p 46.55p 1175531
07/04/2021 48.80p 49.50p 44.00p 46.00p 2314062
06/04/2021 43.00p 49.00p 42.02p 49.00p 3561976
05/04/2021 42.50p 44.40p 41.25p 43.00p 1874639

*Close Price adjusted for both dividends and splits