Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/04/2016 177.50p 178.00p 175.00p 177.50p 10112
13/04/2016 175.50p 177.50p 175.50p 177.50p 1260
12/04/2016 185.00p 185.00p 172.80p 175.50p 20459
11/04/2016 185.00p 185.75p 185.00p 185.00p 1507
08/04/2016 185.00p 186.50p 185.00p 185.00p 536
07/04/2016 185.00p 187.00p 180.00p 185.00p 204283
06/04/2016 185.00p 190.00p 180.00p 185.00p 112122
05/04/2016 175.50p 188.00p 175.50p 188.00p 127097
04/04/2016 173.50p 179.00p 172.00p 177.00p 37341
01/04/2016 172.50p 177.00p 172.00p 173.50p 13279
31/03/2016 172.50p 175.00p 172.50p 172.50p 6250
30/03/2016 165.00p 175.00p 165.00p 172.50p 25628
29/03/2016 164.50p 167.00p 164.50p 165.00p 3294
24/03/2016 162.50p 165.00p 162.50p 164.50p 734
23/03/2016 162.50p 165.00p 162.50p 162.50p 8900
22/03/2016 162.50p 163.95p 160.20p 162.50p 13850
21/03/2016 162.50p 165.00p 160.75p 162.50p 1603
18/03/2016 162.50p 165.00p 162.50p 162.50p 200
17/03/2016 162.50p 165.00p 162.50p 162.50p 35803
16/03/2016 162.50p 165.00p 162.50p 162.50p 3023
15/03/2016 160.50p 163.00p 160.50p 162.50p 13500
14/03/2016 160.50p 163.00p 160.50p 163.00p 9999
11/03/2016 160.50p 160.50p 160.50p 160.50p 0
10/03/2016 160.50p 160.50p 156.00p 160.50p 108793
09/03/2016 160.50p 161.00p 160.00p 160.50p 25116
08/03/2016 160.50p 164.00p 160.50p 160.50p 12028
07/03/2016 160.50p 160.50p 159.50p 160.50p 1000
04/03/2016 160.50p 161.00p 160.50p 160.50p 924
03/03/2016 160.50p 161.00p 160.50p 160.50p 116
02/03/2016 160.50p 160.50p 160.50p 160.50p 0
01/03/2016 161.50p 161.50p 160.50p 160.50p 1354
29/02/2016 157.00p 163.00p 157.00p 161.50p 26084
26/02/2016 154.50p 159.00p 154.50p 157.00p 18399

*Close Price adjusted for both dividends and splits