Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/08/2018 34.50p 34.50p 33.99p 34.50p 4560
01/08/2018 34.50p 34.50p 34.50p 34.50p 0
31/07/2018 35.00p 35.00p 34.00p 34.50p 11098
30/07/2018 38.00p 38.00p 34.00p 35.00p 25225
27/07/2018 38.50p 38.50p 35.00p 38.00p 10839
26/07/2018 38.50p 38.50p 38.00p 38.50p 1000
25/07/2018 38.50p 38.50p 38.00p 38.50p 1500
24/07/2018 39.00p 39.00p 36.00p 38.50p 3350
23/07/2018 41.00p 41.00p 39.00p 39.00p 12000
20/07/2018 39.50p 39.50p 39.50p 39.50p 0
19/07/2018 39.50p 39.50p 39.50p 39.50p 0
18/07/2018 39.50p 39.50p 39.50p 39.50p 0
17/07/2018 39.50p 39.50p 39.00p 39.50p 2083
16/07/2018 39.50p 39.50p 39.00p 39.50p 600
13/07/2018 39.50p 39.50p 39.50p 39.50p 0
12/07/2018 39.50p 39.50p 39.00p 39.50p 7410
11/07/2018 39.50p 39.50p 39.05p 39.50p 1000
10/07/2018 39.50p 39.50p 39.50p 39.50p 0
09/07/2018 39.50p 39.50p 39.50p 39.50p 10000
06/07/2018 39.50p 39.50p 39.00p 39.50p 10846
05/07/2018 39.50p 39.50p 38.00p 39.50p 3147
04/07/2018 39.50p 39.50p 39.50p 39.50p 0
03/07/2018 39.50p 39.50p 39.50p 39.50p 0
02/07/2018 39.50p 39.50p 39.00p 39.50p 2118
29/06/2018 39.50p 39.50p 39.00p 39.50p 1266
28/06/2018 39.50p 39.50p 38.00p 39.50p 300
27/06/2018 38.50p 38.50p 37.00p 38.50p 7034
26/06/2018 38.50p 38.50p 37.00p 38.50p 5405
25/06/2018 38.50p 38.50p 37.00p 38.50p 5000
22/06/2018 36.50p 36.50p 36.05p 36.50p 1775
21/06/2018 36.50p 36.50p 36.00p 36.50p 22945
20/06/2018 36.50p 36.50p 36.03p 36.50p 22780
19/06/2018 41.00p 41.00p 35.00p 36.50p 82643
18/06/2018 41.00p 41.00p 39.00p 41.00p 11070
15/06/2018 41.00p 41.50p 38.00p 41.00p 39192
14/06/2018 41.00p 42.00p 39.00p 41.00p 96384
13/06/2018 40.00p 40.00p 39.00p 40.00p 4850
12/06/2018 39.00p 42.00p 39.00p 39.00p 65698
11/06/2018 38.00p 39.25p 37.36p 39.00p 178734
08/06/2018 31.50p 37.80p 31.50p 37.50p 254484
07/06/2018 27.00p 32.00p 26.00p 31.50p 354521
06/06/2018 27.00p 27.00p 27.00p 27.00p 0
05/06/2018 27.00p 27.00p 26.00p 27.00p 64000
04/06/2018 27.00p 27.00p 26.00p 27.00p 10000
01/06/2018 27.00p 27.00p 26.00p 27.00p 63132
31/05/2018 28.50p 28.50p 25.00p 26.50p 36826
30/05/2018 28.50p 28.50p 28.00p 28.50p 7514
29/05/2018 28.50p 28.50p 28.00p 28.50p 28694
25/05/2018 28.50p 28.50p 28.00p 28.50p 4000
24/05/2018 28.50p 28.50p 28.00p 28.50p 2500
23/05/2018 28.50p 28.50p 28.00p 28.50p 2508
22/05/2018 28.50p 28.50p 28.00p 28.50p 36206
21/05/2018 28.50p 28.75p 28.00p 28.50p 30057
18/05/2018 28.50p 28.50p 28.00p 28.50p 6000
17/05/2018 27.50p 28.50p 27.00p 28.50p 174600
16/05/2018 27.00p 28.00p 26.10p 27.50p 148000
15/05/2018 27.00p 27.00p 26.00p 27.00p 8273
14/05/2018 26.00p 27.75p 26.00p 27.00p 27786
11/05/2018 24.50p 25.90p 24.00p 25.50p 443667
10/05/2018 24.50p 24.50p 23.00p 24.50p 15143
09/05/2018 26.00p 26.00p 23.50p 24.50p 37574
08/05/2018 26.00p 27.00p 24.20p 26.00p 49870
04/05/2018 23.50p 26.56p 23.20p 26.00p 410756
03/05/2018 25.50p 26.25p 22.00p 23.50p 253748
02/05/2018 18.25p 26.50p 18.25p 25.50p 1272398
01/05/2018 15.50p 18.00p 15.02p 17.25p 4258009
30/04/2018 15.75p 15.75p 15.02p 15.50p 13071
27/04/2018 16.25p 16.25p 15.00p 15.75p 63235
26/04/2018 16.25p 16.25p 15.99p 16.25p 11000
25/04/2018 16.25p 16.25p 16.00p 16.25p 86000
24/04/2018 16.50p 16.50p 16.00p 16.25p 127074
23/04/2018 16.50p 16.50p 16.00p 16.50p 50195
20/04/2018 16.50p 16.50p 16.10p 16.50p 115081
19/04/2018 16.50p 16.75p 16.10p 16.50p 21000
18/04/2018 16.75p 16.75p 16.20p 16.50p 53601
17/04/2018 16.75p 17.25p 16.75p 16.75p 43000
16/04/2018 16.75p 16.90p 16.00p 16.75p 37000
13/04/2018 16.75p 16.75p 16.00p 16.75p 13412
12/04/2018 16.75p 17.30p 16.25p 17.30p 66077
11/04/2018 18.50p 18.50p 16.50p 16.75p 186269
10/04/2018 19.50p 19.50p 19.00p 19.50p 150854
09/04/2018 19.50p 19.63p 19.25p 19.50p 94049
06/04/2018 21.50p 23.00p 19.00p 19.50p 265219
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

*Close Price adjusted for both dividends and splits