Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2022 9.50p 10.00p 9.11p 9.50p 273968
28/09/2022 9.50p 10.00p 9.50p 9.50p 41336
27/09/2022 9.50p 9.94p 9.40p 9.40p 397677
26/09/2022 9.50p 10.00p 9.44p 9.60p 241889
23/09/2022 9.50p 10.00p 9.38p 9.60p 388513
22/09/2022 9.50p 9.75p 9.00p 9.50p 329475
21/09/2022 10.25p 10.50p 9.00p 9.50p 432729
20/09/2022 10.50p 10.70p 10.00p 10.25p 459304
16/09/2022 10.80p 11.00p 10.50p 10.75p 73021
15/09/2022 11.05p 11.50p 10.60p 10.80p 193208
14/09/2022 12.00p 12.50p 10.75p 11.05p 998986
13/09/2022 11.50p 12.50p 11.36p 12.32p 241808
12/09/2022 11.50p 12.50p 11.00p 11.75p 1187558
09/09/2022 11.25p 13.00p 11.01p 11.25p 1977862
08/09/2022 14.75p 14.75p 10.06p 11.00p 2306968
07/09/2022 12.20p 13.45p 12.00p 13.15p 5316463
06/09/2022 11.25p 12.50p 11.25p 12.20p 1617628
05/09/2022 10.75p 11.50p 10.63p 11.20p 373680
02/09/2022 10.75p 11.00p 10.50p 10.80p 479709
01/09/2022 11.25p 11.53p 10.50p 10.80p 469367
31/08/2022 12.00p 12.50p 11.00p 11.10p 1421324
30/08/2022 9.15p 13.90p 9.00p 12.05p 7752956
26/08/2022 9.00p 9.20p 8.88p 9.15p 1720075
25/08/2022 9.00p 9.20p 8.80p 9.00p 1205900
24/08/2022 8.85p 9.29p 8.80p 9.10p 1415938
23/08/2022 8.85p 8.90p 8.80p 8.85p 459160
22/08/2022 8.95p 9.10p 8.75p 8.85p 2497513
19/08/2022 8.95p 9.10p 8.80p 8.95p 1890425
18/08/2022 9.15p 9.15p 8.76p 8.95p 671717
17/08/2022 8.93p 9.10p 8.80p 8.95p 381225
16/08/2022 9.08p 9.25p 8.80p 9.00p 1173800
15/08/2022 8.68p 9.50p 8.62p 9.02p 2204898
12/08/2022 8.05p 8.80p 7.93p 8.68p 5803264
11/08/2022 7.25p 8.15p 7.25p 8.05p 1713883
10/08/2022 7.15p 7.40p 7.15p 7.30p 1114548
09/08/2022 7.25p 7.50p 7.00p 7.15p 228353
08/08/2022 7.20p 7.50p 7.01p 7.50p 1906684
05/08/2022 7.25p 7.80p 7.00p 7.20p 418927
04/08/2022 7.25p 7.50p 7.00p 7.25p 403290
03/08/2022 7.55p 8.00p 7.05p 7.25p 1438035
02/08/2022 6.40p 7.70p 6.30p 7.55p 2796064
01/08/2022 6.50p 7.00p 6.00p 6.40p 78643
29/07/2022 6.40p 6.50p 6.30p 6.40p 63706
28/07/2022 6.55p 6.63p 6.30p 6.40p 356124
27/07/2022 6.40p 6.70p 6.40p 6.55p 1127692
26/07/2022 6.35p 6.60p 6.30p 6.50p 756042
25/07/2022 6.05p 6.50p 5.96p 6.35p 1264253
22/07/2022 5.75p 6.18p 5.70p 6.05p 2390313
21/07/2022 5.75p 5.80p 5.53p 5.75p 275138
20/07/2022 5.75p 5.80p 5.52p 5.75p 369831
19/07/2022 5.75p 5.85p 5.70p 5.85p 296189
18/07/2022 5.75p 5.80p 5.70p 5.75p 392638
15/07/2022 5.90p 5.90p 5.70p 5.75p 527462
14/07/2022 6.83p 6.83p 5.88p 5.90p 587720
13/07/2022 6.10p 6.20p 6.00p 6.10p 325320
12/07/2022 6.13p 6.20p 5.70p 6.20p 1217976
11/07/2022 6.33p 6.40p 6.01p 6.13p 493147
08/07/2022 6.55p 6.60p 6.20p 6.43p 1601554
07/07/2022 6.55p 6.60p 6.50p 6.58p 574561
06/07/2022 6.55p 6.60p 6.40p 6.55p 187617
05/07/2022 6.75p 6.75p 6.50p 6.55p 2000918
04/07/2022 8.00p 8.00p 6.55p 6.70p 1414294
01/07/2022 7.25p 8.00p 7.25p 7.75p 2980020
30/06/2022 12.25p 12.50p 7.10p 7.50p 7209239
29/06/2022 11.25p 12.50p 11.00p 12.00p 914369
28/06/2022 13.00p 13.00p 10.70p 11.50p 1563927
27/06/2022 13.00p 13.05p 12.71p 13.00p 21218
24/06/2022 13.00p 13.20p 12.71p 13.00p 172363
23/06/2022 13.00p 13.50p 12.71p 13.00p 137441
22/06/2022 13.00p 13.50p 12.50p 13.00p 792001
21/06/2022 13.75p 14.00p 13.00p 13.00p 144731
20/06/2022 13.75p 14.00p 13.30p 13.75p 210577
17/06/2022 13.75p 13.75p 13.30p 13.75p 388816
16/06/2022 13.75p 13.75p 13.40p 13.40p 91827
15/06/2022 13.65p 14.00p 13.50p 13.75p 850418
14/06/2022 13.65p 13.80p 13.52p 13.65p 97770
13/06/2022 14.35p 14.35p 13.50p 13.65p 411229
10/06/2022 14.50p 14.50p 14.20p 14.30p 152407
09/06/2022 14.70p 15.00p 14.24p 14.60p 461245
08/06/2022 14.70p 15.00p 14.31p 14.60p 228037
07/06/2022 14.60p 15.20p 14.20p 14.60p 189567
06/06/2022 14.60p 15.00p 14.22p 14.24p 328724
01/06/2022 14.60p 15.00p 14.46p 14.60p 84453
31/05/2022 14.50p 15.00p 14.43p 14.60p 126280
30/05/2022 14.50p 15.00p 14.36p 14.65p 310903
27/05/2022 14.50p 14.52p 14.12p 14.12p 161348
26/05/2022 14.75p 15.00p 14.50p 14.50p 390638
25/05/2022 15.00p 15.00p 14.50p 14.75p 396850
24/05/2022 14.75p 15.50p 14.50p 15.00p 1796779
23/05/2022 14.50p 14.85p 14.50p 14.75p 204277
20/05/2022 14.75p 15.00p 14.50p 14.75p 387247
19/05/2022 15.25p 15.25p 14.50p 14.75p 130713
18/05/2022 15.30p 15.50p 14.55p 14.70p 311809
17/05/2022 15.25p 15.80p 14.75p 15.20p 314540
16/05/2022 15.50p 15.80p 14.50p 14.62p 713816
13/05/2022 15.75p 16.25p 14.80p 15.25p 796189
12/05/2022 16.00p 16.10p 15.50p 16.00p 89352
11/05/2022 16.00p 16.50p 15.00p 15.70p 281902
10/05/2022 15.40p 16.75p 15.00p 15.00p 1097707
09/05/2022 16.50p 16.50p 15.00p 15.00p 962937
06/05/2022 17.25p 17.25p 16.00p 17.00p 229227
05/05/2022 17.50p 17.60p 17.00p 17.20p 470647
04/05/2022 17.75p 18.00p 17.00p 17.50p 174322
03/05/2022 17.75p 18.50p 17.25p 17.75p 922498
29/04/2022 17.50p 18.50p 17.42p 17.75p 375758
28/04/2022 17.50p 18.00p 17.30p 17.50p 376510
27/04/2022 17.50p 18.00p 17.17p 17.50p 347432
26/04/2022 18.25p 18.50p 17.04p 18.25p 775472
25/04/2022 18.50p 18.64p 18.00p 18.25p 284623
22/04/2022 18.50p 18.89p 18.11p 18.50p 526996
21/04/2022 18.50p 19.00p 18.02p 18.02p 493453
20/04/2022 18.50p 19.00p 18.10p 18.50p 458198
19/04/2022 18.50p 18.95p 18.00p 18.50p 282436
14/04/2022 18.65p 19.00p 18.24p 19.00p 535725
13/04/2022 18.75p 19.50p 18.00p 18.65p 1408249
12/04/2022 20.25p 20.50p 18.50p 18.52p 626996
11/04/2022 20.25p 20.50p 20.00p 20.25p 323014
08/04/2022 20.63p 21.00p 20.07p 20.25p 1337258
07/04/2022 20.50p 21.50p 20.25p 20.63p 972105
06/04/2022 19.25p 20.95p 19.00p 20.25p 908992
05/04/2022 20.75p 20.75p 18.55p 19.25p 977398
04/04/2022 20.50p 21.00p 20.00p 20.40p 502081
01/04/2022 19.75p 20.92p 19.65p 20.00p 1249682
31/03/2022 20.50p 20.50p 19.50p 19.75p 352980
30/03/2022 19.75p 20.50p 19.50p 20.00p 527624
29/03/2022 20.25p 20.50p 19.50p 19.75p 341729
28/03/2022 19.75p 20.50p 19.26p 20.00p 341927
25/03/2022 19.75p 20.50p 19.20p 19.75p 627289
24/03/2022 20.00p 20.50p 19.10p 19.50p 251639
23/03/2022 19.25p 20.33p 19.00p 20.00p 519803
22/03/2022 19.25p 19.55p 19.00p 19.00p 118966
21/03/2022 19.50p 20.50p 19.00p 19.25p 438226
18/03/2022 19.50p 19.75p 19.00p 19.00p 315390
17/03/2022 18.13p 20.00p 18.00p 19.50p 2463138
16/03/2022 18.88p 19.13p 18.00p 18.13p 1442229
15/03/2022 20.00p 20.00p 18.99p 19.00p 287028
14/03/2022 18.75p 20.50p 18.50p 20.00p 855003
11/03/2022 18.00p 19.00p 18.00p 18.50p 219745
10/03/2022 18.50p 19.00p 17.61p 18.00p 290335
09/03/2022 18.25p 18.62p 18.00p 18.50p 365008
08/03/2022 19.13p 19.15p 18.00p 18.65p 852706
07/03/2022 20.25p 21.00p 18.75p 19.13p 525569
04/03/2022 20.50p 21.00p 20.00p 20.50p 389874
03/03/2022 20.75p 20.87p 20.53p 20.75p 371623
02/03/2022 22.25p 22.50p 20.24p 20.75p 797707
01/03/2022 22.25p 22.90p 21.53p 22.25p 180909
28/02/2022 23.00p 23.15p 21.50p 22.25p 514916
25/02/2022 22.50p 24.00p 22.48p 23.00p 1330538
24/02/2022 20.00p 23.00p 18.11p 22.50p 1367752
23/02/2022 19.50p 21.25p 18.00p 20.25p 966596
22/02/2022 19.75p 19.90p 18.50p 18.50p 1146176
21/02/2022 22.25p 28.00p 18.50p 20.00p 3192384
18/02/2022 27.25p 28.00p 19.35p 21.00p 6655562
17/02/2022 33.25p 34.00p 26.80p 26.80p 6300173
16/02/2022 33.15p 33.37p 32.50p 32.50p 132214
15/02/2022 33.85p 33.85p 32.80p 33.00p 318262
14/02/2022 35.50p 35.50p 33.50p 33.85p 221029
11/02/2022 34.50p 35.10p 33.80p 33.80p 409527
10/02/2022 35.25p 35.25p 34.00p 34.50p 628301
09/02/2022 35.50p 36.00p 34.00p 34.60p 663060
08/02/2022 36.00p 37.00p 35.01p 35.50p 89495
07/02/2022 36.25p 37.00p 36.00p 36.25p 76184
04/02/2022 36.50p 37.50p 35.50p 36.25p 196233
03/02/2022 37.50p 38.00p 35.50p 36.50p 109159
02/02/2022 35.75p 37.92p 35.50p 37.50p 174165
01/02/2022 35.50p 36.00p 35.10p 35.75p 118325
31/01/2022 35.00p 36.00p 34.50p 36.00p 103186
28/01/2022 35.50p 35.50p 34.50p 35.00p 107898
27/01/2022 35.50p 36.00p 34.25p 35.50p 264471
26/01/2022 35.00p 36.00p 33.25p 36.00p 476466
25/01/2022 35.75p 36.50p 33.25p 34.90p 291086
24/01/2022 37.75p 37.90p 34.25p 35.00p 314521
21/01/2022 40.50p 41.00p 36.50p 37.50p 640166
20/01/2022 41.50p 42.00p 39.80p 40.00p 309711
19/01/2022 42.00p 42.50p 41.00p 41.00p 327920
18/01/2022 42.50p 43.00p 41.00p 42.00p 178284
17/01/2022 43.25p 44.00p 41.00p 41.00p 204748
14/01/2022 44.50p 44.50p 42.83p 43.50p 162381
13/01/2022 43.75p 45.45p 43.50p 44.00p 403898
12/01/2022 40.75p 44.00p 40.50p 43.00p 420437
10/01/2022 44.00p 44.50p 41.00p 43.00p 500591
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

*Close Price adjusted for both dividends and splits