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:
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2025 | 7.75p | 7.75p | 7.70p | 8.20p | 5346191 |
| 10/09/2025 | 7.75p | 7.90p | 7.60p | 7.70p | 1262871 |
| 09/09/2025 | 7.90p | 8.00p | 7.62p | 7.75p | 779879 |
| 08/09/2025 | 7.80p | 8.20p | 7.80p | 7.90p | 4538715 |
| 05/09/2025 | 8.30p | 8.90p | 7.50p | 7.75p | 8315262 |
| 04/09/2025 | 6.60p | 8.90p | 6.40p | 8.20p | 25560458 |
| 03/09/2025 | 6.95p | 7.10p | 6.21p | 6.30p | 6236868 |
| 02/09/2025 | 6.95p | 7.10p | 6.80p | 6.95p | 2069265 |
| 01/09/2025 | 7.00p | 7.10p | 6.80p | 6.80p | 1982549 |
| 29/08/2025 | 7.75p | 7.80p | 6.80p | 7.00p | 9699001 |
| 28/08/2025 | 8.10p | 8.40p | 7.50p | 7.75p | 3030265 |
| 27/08/2025 | 7.70p | 8.50p | 7.60p | 8.10p | 5256295 |
| 26/08/2025 | 8.05p | 8.40p | 7.40p | 7.50p | 4572993 |
| 22/08/2025 | 7.15p | 8.40p | 7.00p | 8.06p | 11970083 |
| 21/08/2025 | 6.65p | 7.50p | 6.65p | 7.15p | 9704503 |
| 20/08/2025 | 7.05p | 7.20p | 6.40p | 6.70p | 4787728 |
| 19/08/2025 | 6.30p | 7.34p | 6.20p | 7.05p | 12807268 |
| 18/08/2025 | 5.65p | 6.50p | 5.50p | 6.50p | 5994884 |
| 15/08/2025 | 5.55p | 5.80p | 5.50p | 5.65p | 2026763 |
| 14/08/2025 | 5.15p | 5.78p | 5.05p | 5.55p | 9475389 |
| 13/08/2025 | 4.60p | 5.30p | 4.50p | 5.20p | 5593090 |
| 12/08/2025 | 4.60p | 4.80p | 4.40p | 4.60p | 748628 |
| 11/08/2025 | 4.60p | 4.80p | 4.40p | 4.60p | 1706155 |
| 08/08/2025 | 4.60p | 4.79p | 4.40p | 4.60p | 1022650 |
| 07/08/2025 | 4.60p | 4.80p | 4.40p | 4.60p | 120124 |
| 06/08/2025 | 4.60p | 4.80p | 4.43p | 4.60p | 385580 |
| 05/08/2025 | 4.60p | 4.80p | 4.40p | 4.60p | 881238 |
| 04/08/2025 | 4.60p | 4.80p | 4.40p | 4.50p | 138517 |
| 01/08/2025 | 4.60p | 4.80p | 4.40p | 4.50p | 952478 |
| 31/07/2025 | 4.50p | 4.80p | 4.40p | 4.60p | 1362187 |
| 30/07/2025 | 4.50p | 4.60p | 4.40p | 4.50p | 752782 |
| 29/07/2025 | 4.80p | 4.90p | 4.30p | 4.50p | 4183587 |
| 28/07/2025 | 4.85p | 5.00p | 4.70p | 4.80p | 2325539 |
| 25/07/2025 | 4.85p | 5.10p | 4.70p | 4.85p | 3599645 |
| 24/07/2025 | 4.60p | 5.10p | 4.40p | 4.80p | 10468567 |
| 23/07/2025 | 3.75p | 4.80p | 3.50p | 4.59p | 22352648 |
| 22/07/2025 | 3.55p | 3.70p | 3.40p | 3.55p | 3360058 |
| 21/07/2025 | 3.55p | 3.70p | 3.40p | 3.40p | 476206 |
| 18/07/2025 | 3.55p | 3.69p | 3.40p | 3.55p | 968126 |
| 17/07/2025 | 3.65p | 3.70p | 3.40p | 3.55p | 302478 |
| 16/07/2025 | 3.70p | 3.80p | 3.50p | 3.65p | 2360788 |
| 15/07/2025 | 3.55p | 3.80p | 3.40p | 3.70p | 3812836 |
| 14/07/2025 | 3.30p | 3.65p | 3.20p | 3.55p | 3219965 |
| 11/07/2025 | 3.05p | 3.40p | 2.88p | 3.20p | 2394182 |
| 10/07/2025 | 2.85p | 3.20p | 2.70p | 2.88p | 1102485 |
| 09/07/2025 | 2.85p | 2.90p | 2.85p | 2.85p | 56081 |
| 08/07/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 906299 |
| 07/07/2025 | 2.85p | 3.00p | 2.75p | 2.85p | 83367 |
| 04/07/2025 | 2.85p | 3.00p | 2.75p | 2.85p | 268316 |
| 03/07/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 150012 |
| 02/07/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 233932 |
| 01/07/2025 | 3.10p | 3.20p | 2.70p | 2.85p | 1771664 |
| 30/06/2025 | 3.10p | 3.30p | 2.90p | 3.10p | 585995 |
| 27/06/2025 | 2.85p | 3.30p | 2.85p | 3.10p | 5133692 |
| 26/06/2025 | 2.60p | 2.90p | 2.60p | 2.85p | 2275502 |
| 25/06/2025 | 2.45p | 2.70p | 2.39p | 2.60p | 1856540 |
| 24/06/2025 | 2.45p | 2.60p | 2.39p | 2.45p | 251878 |
| 23/06/2025 | 2.45p | 2.60p | 2.39p | 2.45p | 165543 |
| 20/06/2025 | 2.43p | 2.55p | 2.38p | 2.43p | 228436 |
| 19/06/2025 | 2.43p | 2.55p | 2.30p | 2.43p | 227371 |
| 18/06/2025 | 2.53p | 2.60p | 2.30p | 2.43p | 727129 |
| 17/06/2025 | 2.53p | 2.56p | 2.47p | 2.53p | 360214 |
| 16/06/2025 | 2.53p | 2.60p | 2.40p | 2.53p | 874052 |
| 13/06/2025 | 2.53p | 2.60p | 2.45p | 2.53p | 412729 |
| 12/06/2025 | 2.53p | 2.60p | 2.45p | 2.50p | 359153 |
| 11/06/2025 | 2.53p | 2.60p | 2.45p | 2.53p | 771721 |
| 10/06/2025 | 2.58p | 2.68p | 2.46p | 2.53p | 682924 |
| 09/06/2025 | 2.58p | 2.70p | 2.45p | 2.58p | 201254 |
| 06/06/2025 | 2.58p | 2.58p | 2.49p | 2.58p | 541103 |
| 05/06/2025 | 2.58p | 2.70p | 2.49p | 2.58p | 89529 |
| 04/06/2025 | 2.40p | 2.60p | 2.37p | 2.58p | 1927522 |
| 03/06/2025 | 2.40p | 2.50p | 2.35p | 2.40p | 705058 |
| 02/06/2025 | 2.40p | 2.50p | 2.25p | 2.40p | 189167 |
| 30/05/2025 | 2.45p | 2.50p | 2.30p | 2.40p | 336570 |
| 29/05/2025 | 2.45p | 2.50p | 2.40p | 2.45p | 92322 |
| 28/05/2025 | 2.45p | 2.50p | 2.40p | 2.45p | 907741 |
| 27/05/2025 | 2.45p | 2.50p | 2.40p | 2.45p | 176811 |
| 23/05/2025 | 2.45p | 2.50p | 2.40p | 2.45p | 750023 |
| 22/05/2025 | 2.45p | 2.50p | 2.43p | 2.45p | 272683 |
| 21/05/2025 | 2.40p | 2.70p | 2.30p | 2.45p | 2970751 |
| 20/05/2025 | 2.35p | 2.50p | 2.30p | 2.40p | 544985 |
| 19/05/2025 | 2.35p | 2.50p | 2.30p | 2.35p | 991290 |
| 16/05/2025 | 2.40p | 2.50p | 2.20p | 2.35p | 1287198 |
| 15/05/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 287531 |
| 14/05/2025 | 2.50p | 2.55p | 2.30p | 2.50p | 1181156 |
| 13/05/2025 | 2.50p | 2.70p | 2.30p | 2.50p | 236056 |
| 12/05/2025 | 2.55p | 2.70p | 2.30p | 2.69p | 901438 |
| 09/05/2025 | 2.55p | 2.70p | 2.40p | 2.40p | 80254 |
| 08/05/2025 | 2.55p | 2.70p | 2.40p | 2.55p | 138310 |
| 07/05/2025 | 2.50p | 2.70p | 2.40p | 2.55p | 2595266 |
| 06/05/2025 | 2.40p | 2.63p | 2.20p | 2.50p | 1841668 |
| 02/05/2025 | 2.35p | 2.60p | 2.20p | 2.40p | 3042696 |
| 01/05/2025 | 2.35p | 2.50p | 2.35p | 2.35p | 522674 |
| 30/04/2025 | 2.35p | 2.50p | 2.35p | 2.35p | 14228 |
| 29/04/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 409185 |
| 28/04/2025 | 2.35p | 2.50p | 2.30p | 2.35p | 1645432 |
| 25/04/2025 | 2.35p | 2.50p | 2.32p | 2.35p | 2704359 |
| 24/04/2025 | 2.35p | 2.50p | 2.24p | 2.26p | 5427809 |
| 23/04/2025 | 2.40p | 2.50p | 2.23p | 2.35p | 3122588 |
| 22/04/2025 | 2.50p | 2.70p | 2.30p | 2.40p | 2897766 |
| 17/04/2025 | 2.65p | 2.70p | 2.10p | 2.35p | 9370921 |
| 16/04/2025 | 2.80p | 2.80p | 2.60p | 2.65p | 454762 |
| 15/04/2025 | 2.75p | 2.80p | 2.65p | 2.80p | 1781470 |
| 14/04/2025 | 2.70p | 2.86p | 2.60p | 2.75p | 1504809 |
| 11/04/2025 | 2.70p | 2.80p | 2.60p | 2.70p | 1084533 |
| 10/04/2025 | 2.60p | 2.80p | 2.60p | 2.80p | 2737462 |
| 09/04/2025 | 2.75p | 2.80p | 2.40p | 2.55p | 5554195 |
| 08/04/2025 | 2.65p | 2.80p | 2.64p | 2.75p | 1842530 |
| 07/04/2025 | 2.70p | 2.80p | 2.51p | 2.65p | 1781827 |
| 04/04/2025 | 2.80p | 2.80p | 2.61p | 2.70p | 1958249 |
| 03/04/2025 | 2.85p | 3.00p | 2.63p | 2.80p | 1837592 |
| 02/04/2025 | 2.90p | 2.99p | 2.80p | 2.90p | 616279 |
| 01/04/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1682145 |
| 31/03/2025 | 3.00p | 3.10p | 2.80p | 2.90p | 919935 |
| 28/03/2025 | 3.00p | 3.10p | 2.81p | 3.00p | 642847 |
| 27/03/2025 | 2.85p | 3.10p | 2.80p | 3.00p | 3335059 |
| 26/03/2025 | 3.00p | 3.00p | 2.75p | 2.85p | 2751004 |
| 25/03/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 1472174 |
| 24/03/2025 | 3.10p | 3.20p | 3.00p | 3.05p | 702296 |
| 21/03/2025 | 3.10p | 3.19p | 3.00p | 3.10p | 2857415 |
| 20/03/2025 | 3.05p | 3.20p | 3.00p | 3.10p | 4219963 |
| 19/03/2025 | 3.05p | 3.10p | 3.01p | 3.05p | 514830 |
| 18/03/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 1766324 |
| 17/03/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 4106785 |
| 14/03/2025 | 3.05p | 3.10p | 3.00p | 3.00p | 1351443 |
| 13/03/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 302290 |
| 12/03/2025 | 3.10p | 3.20p | 2.93p | 3.05p | 694778 |
| 11/03/2025 | 3.35p | 3.60p | 3.00p | 3.10p | 3925071 |
| 10/03/2025 | 3.45p | 3.60p | 3.20p | 3.30p | 2367896 |
| 07/03/2025 | 3.45p | 3.60p | 3.33p | 3.45p | 246892 |
| 06/03/2025 | 3.45p | 3.55p | 3.33p | 3.45p | 416483 |
| 05/03/2025 | 3.45p | 3.47p | 3.35p | 3.38p | 1091938 |
| 04/03/2025 | 3.30p | 3.55p | 3.30p | 3.45p | 3425301 |
| 03/03/2025 | 3.25p | 3.39p | 3.23p | 3.30p | 1790799 |
| 28/02/2025 | 3.40p | 3.40p | 3.14p | 3.30p | 4692847 |
| 27/02/2025 | 3.45p | 3.50p | 3.30p | 3.30p | 829942 |
| 26/02/2025 | 3.60p | 3.70p | 3.32p | 3.45p | 2817887 |
| 25/02/2025 | 3.35p | 3.70p | 3.35p | 3.60p | 2464603 |
| 24/02/2025 | 3.60p | 3.70p | 3.23p | 3.23p | 4244558 |
| 21/02/2025 | 3.80p | 3.80p | 3.53p | 3.60p | 1221179 |
| 20/02/2025 | 3.80p | 3.90p | 3.70p | 3.80p | 587674 |
| 19/02/2025 | 3.65p | 3.95p | 3.60p | 3.80p | 3208581 |
| 18/02/2025 | 3.85p | 3.85p | 3.60p | 3.65p | 791301 |
| 17/02/2025 | 4.05p | 4.20p | 3.70p | 3.85p | 1912355 |
| 14/02/2025 | 4.05p | 4.20p | 3.80p | 4.05p | 3381779 |
| 13/02/2025 | 3.85p | 4.10p | 3.60p | 3.80p | 5374377 |
| 12/02/2025 | 3.60p | 4.00p | 3.60p | 3.85p | 3046974 |
| 11/02/2025 | 3.50p | 3.90p | 3.50p | 3.70p | 8954741 |
| 10/02/2025 | 3.00p | 3.58p | 2.95p | 3.50p | 7026852 |
| 07/02/2025 | 3.10p | 3.20p | 2.93p | 3.00p | 2899580 |
| 06/02/2025 | 3.35p | 3.60p | 3.00p | 3.10p | 2673513 |
| 05/02/2025 | 3.25p | 3.70p | 3.00p | 3.38p | 14393126 |
| 04/02/2025 | 2.70p | 2.90p | 2.70p | 2.85p | 2282841 |
| 03/02/2025 | 2.70p | 2.80p | 2.66p | 2.70p | 311570 |
| 31/01/2025 | 2.70p | 2.80p | 2.60p | 2.80p | 1741134 |
| 30/01/2025 | 2.70p | 2.80p | 2.64p | 2.70p | 317090 |
| 29/01/2025 | 2.90p | 3.00p | 2.62p | 2.70p | 1428307 |
| 28/01/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 671838 |
| 27/01/2025 | 3.05p | 3.10p | 2.80p | 2.90p | 1208688 |
| 24/01/2025 | 2.80p | 3.10p | 2.80p | 3.00p | 4416701 |
| 23/01/2025 | 2.43p | 2.86p | 2.41p | 2.81p | 7951199 |
| 22/01/2025 | 2.38p | 2.45p | 2.36p | 2.43p | 1896506 |
| 21/01/2025 | 2.35p | 2.40p | 2.33p | 2.38p | 391424 |
| 20/01/2025 | 2.35p | 2.40p | 2.33p | 2.35p | 1215841 |
| 17/01/2025 | 2.43p | 2.50p | 2.33p | 2.35p | 4967029 |
| 16/01/2025 | 2.25p | 2.55p | 2.25p | 2.43p | 9064957 |
| 15/01/2025 | 2.33p | 2.35p | 2.23p | 2.25p | 938192 |
| 14/01/2025 | 2.35p | 2.40p | 2.30p | 2.33p | 1144638 |
| 13/01/2025 | 2.50p | 2.50p | 2.32p | 2.35p | 2514579 |
| 10/01/2025 | 2.63p | 2.65p | 2.49p | 2.50p | 2339265 |
| 09/01/2025 | 2.63p | 2.63p | 2.60p | 2.63p | 405220 |
| 08/01/2025 | 2.68p | 2.70p | 2.60p | 2.63p | 699612 |
| 07/01/2025 | 2.68p | 2.68p | 2.65p | 2.68p | 741459 |
| 06/01/2025 | 2.73p | 2.77p | 2.65p | 2.68p | 1054961 |
| 03/01/2025 | 2.65p | 2.80p | 2.65p | 2.73p | 1884331 |
| 02/01/2025 | 2.65p | 2.70p | 2.63p | 2.65p | 2847149 |
| 31/12/2024 | 2.65p | 2.70p | 2.60p | 2.70p | 186891 |
| 30/12/2024 | 2.70p | 2.80p | 2.60p | 2.65p | 814112 |
| 27/12/2024 | 2.75p | 2.80p | 2.60p | 2.70p | 1517713 |
| 24/12/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 333948 |
| 23/12/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 1639621 |
| 20/12/2024 | 2.73p | 2.80p | 2.65p | 2.73p | 642501 |
| 19/12/2024 | 2.75p | 2.80p | 2.68p | 2.73p | 720748 |
| 18/12/2024 | 2.75p | 2.85p | 2.70p | 2.75p | 3315181 |
| 17/12/2024 | 2.68p | 2.80p | 2.65p | 2.75p | 1711679 |
| 16/12/2024 | 2.75p | 2.80p | 2.65p | 2.68p | 1617703 |
| 13/12/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 1319319 |
| 12/12/2024 | 2.75p | 2.78p | 2.70p | 2.75p | 504328 |
| 11/12/2024 | 2.83p | 2.83p | 2.70p | 2.75p | 2423015 |
| 10/12/2024 | 2.88p | 2.90p | 2.80p | 2.83p | 2691651 |
| 09/12/2024 | 2.95p | 3.00p | 2.85p | 2.88p | 2644699 |
| 06/12/2024 | 2.85p | 3.02p | 2.80p | 2.95p | 6837557 |
| 05/12/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 591336 |
| 04/12/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 860700 |
| 03/12/2024 | 2.75p | 2.88p | 2.70p | 2.85p | 1516810 |
| 02/12/2024 | 2.85p | 2.90p | 2.70p | 2.85p | 728862 |
| 29/11/2024 | 2.85p | 2.90p | 2.80p | 2.90p | 518909 |
| 28/11/2024 | 2.85p | 2.85p | 2.80p | 2.85p | 108779 |
| 27/11/2024 | 2.85p | 2.90p | 2.82p | 2.85p | 432516 |
| 26/11/2024 | 2.85p | 2.90p | 2.82p | 2.90p | 400785 |
*Close Price adjusted for both dividends and splits