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:
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits