Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2021 39.25p 40.00p 38.00p 39.25p 1289264
05/03/2021 37.25p 40.00p 36.50p 39.00p 942336
04/03/2021 36.50p 40.00p 35.00p 38.50p 1396163
03/03/2021 35.50p 37.00p 34.00p 36.00p 1490957
02/03/2021 39.00p 40.00p 35.00p 35.50p 898074
01/03/2021 42.50p 43.00p 38.00p 38.00p 1973132
26/02/2021 53.30p 54.00p 35.00p 41.00p 1628773
25/02/2021 51.50p 54.83p 51.00p 53.30p 270054
24/02/2021 51.00p 52.99p 49.82p 51.50p 129774
23/02/2021 53.00p 54.50p 50.00p 51.00p 140503
22/02/2021 55.00p 56.00p 52.20p 53.10p 182090
19/02/2021 49.50p 57.00p 49.00p 55.00p 1598334
18/02/2021 48.50p 51.00p 48.00p 48.50p 357247
17/02/2021 50.50p 50.50p 47.72p 48.50p 289407
16/02/2021 50.00p 50.00p 49.00p 49.50p 296738
15/02/2021 51.20p 51.50p 49.00p 50.00p 705684
12/02/2021 51.20p 51.20p 50.05p 50.70p 131823
11/02/2021 52.20p 52.20p 50.25p 51.00p 135034
10/02/2021 51.50p 52.00p 51.00p 51.50p 129054
09/02/2021 52.70p 53.00p 51.00p 52.00p 243323
08/02/2021 52.70p 53.00p 52.00p 53.00p 283727
05/02/2021 52.50p 53.00p 52.00p 52.50p 290910
04/02/2021 51.50p 53.00p 50.96p 53.00p 440811
03/02/2021 53.00p 54.00p 50.00p 51.50p 796945
02/02/2021 53.50p 55.00p 50.00p 52.40p 1555448
01/02/2021 54.50p 55.00p 53.00p 53.50p 492139
29/01/2021 56.00p 56.00p 54.00p 54.50p 665802
28/01/2021 58.00p 58.00p 55.00p 56.00p 615302
27/01/2021 60.40p 61.00p 57.00p 57.50p 512525
26/01/2021 60.00p 61.40p 58.00p 60.80p 908713
25/01/2021 62.70p 63.00p 59.00p 60.40p 545088
22/01/2021 60.00p 65.00p 59.33p 62.70p 1764148
21/01/2021 57.70p 60.00p 57.07p 58.50p 531804
20/01/2021 60.50p 61.81p 57.00p 57.70p 546308
19/01/2021 59.00p 61.32p 56.00p 59.50p 984007
18/01/2021 55.00p 58.75p 54.00p 57.50p 743377
15/01/2021 58.50p 60.00p 51.00p 54.50p 2065737
14/01/2021 61.50p 63.00p 52.10p 55.80p 4172984
13/01/2021 55.00p 63.12p 51.61p 61.50p 5511484
12/01/2021 49.00p 55.29p 48.75p 54.50p 969046
11/01/2021 55.00p 55.00p 42.63p 48.50p 1585503
08/01/2021 57.00p 57.00p 53.00p 55.00p 345394
07/01/2021 59.50p 59.50p 56.00p 57.50p 75521
06/01/2021 60.50p 61.00p 58.00p 59.00p 215614
05/01/2021 61.50p 64.80p 60.00p 60.50p 80170
04/01/2021 63.50p 63.50p 61.50p 61.50p 127030
31/12/2020 62.50p 64.70p 61.00p 63.50p 64500
30/12/2020 62.50p 63.10p 61.01p 63.00p 153350
24/12/2020 65.50p 65.50p 63.00p 63.50p 96278
23/12/2020 58.50p 66.00p 58.50p 65.00p 472962
22/12/2020 54.50p 58.50p 53.00p 58.50p 510401
21/12/2020 57.00p 57.00p 53.00p 54.00p 199162
18/12/2020 60.50p 60.50p 55.77p 57.00p 289504
17/12/2020 62.00p 62.00p 58.00p 60.00p 343273
16/12/2020 61.00p 61.70p 59.10p 61.00p 283672
15/12/2020 64.00p 65.00p 59.00p 61.00p 1813870
14/12/2020 66.20p 70.85p 63.10p 64.00p 663047
11/12/2020 74.50p 74.50p 65.00p 67.60p 737896
10/12/2020 97.50p 100.00p 73.07p 76.00p 1579451
09/12/2020 107.50p 110.00p 103.00p 104.00p 33944
08/12/2020 107.50p 107.50p 105.04p 107.00p 5410
07/12/2020 108.00p 108.66p 104.00p 107.00p 107537
04/12/2020 110.50p 110.50p 105.00p 108.50p 99458
03/12/2020 110.50p 110.50p 108.00p 108.50p 47825
02/12/2020 110.50p 110.50p 108.00p 108.00p 130791
01/12/2020 108.50p 110.00p 107.00p 109.00p 161448
30/11/2020 112.50p 112.50p 107.00p 108.50p 90046
27/11/2020 112.50p 113.96p 110.00p 110.00p 33483
26/11/2020 112.50p 112.50p 110.00p 112.00p 28153
25/11/2020 112.50p 115.09p 105.26p 112.00p 1393291
24/11/2020 115.50p 116.00p 112.00p 113.00p 93279
23/11/2020 122.50p 122.50p 115.00p 116.50p 45772
20/11/2020 122.50p 124.00p 119.50p 122.00p 113905
19/11/2020 124.00p 124.96p 120.00p 122.00p 56039
18/11/2020 124.50p 127.00p 122.08p 124.00p 91552
17/11/2020 127.00p 127.00p 122.50p 124.50p 45627
16/11/2020 128.50p 129.37p 125.00p 129.00p 53914
13/11/2020 129.00p 129.00p 125.00p 128.50p 85021
12/11/2020 129.00p 131.64p 127.60p 129.00p 64300
10/11/2020 130.50p 130.50p 125.00p 127.00p 35837
09/11/2020 130.50p 132.40p 127.00p 128.50p 91595
06/11/2020 125.50p 132.50p 125.50p 130.50p 113994
05/11/2020 125.50p 128.00p 123.71p 125.50p 40424
04/11/2020 125.50p 126.90p 123.50p 125.50p 17009
03/11/2020 125.50p 127.00p 123.00p 125.50p 63190
02/11/2020 125.50p 127.50p 123.00p 125.50p 38384
30/10/2020 127.50p 127.75p 123.50p 125.50p 62188
29/10/2020 129.00p 129.00p 128.04p 129.00p 46531
28/10/2020 130.50p 130.50p 128.00p 129.00p 78501
27/10/2020 130.50p 132.20p 128.00p 129.00p 49305
26/10/2020 133.50p 134.22p 128.50p 130.50p 50199
23/10/2020 136.00p 136.50p 132.50p 133.50p 64055
22/10/2020 136.50p 137.02p 133.00p 136.50p 42587
21/10/2020 136.50p 137.50p 134.05p 136.50p 51434
20/10/2020 137.50p 139.90p 134.12p 135.50p 100876
19/10/2020 134.50p 148.98p 133.00p 137.50p 223822
16/10/2020 133.50p 134.00p 130.00p 133.50p 15391
15/10/2020 133.00p 134.48p 130.10p 133.50p 32655
14/10/2020 132.50p 135.00p 130.00p 133.00p 45661
13/10/2020 133.50p 133.50p 130.60p 132.50p 18703
12/10/2020 133.50p 136.00p 131.60p 133.50p 78906
09/10/2020 131.50p 136.00p 130.60p 133.50p 29058
08/10/2020 127.50p 132.50p 127.50p 131.50p 22323
07/10/2020 137.50p 137.50p 127.10p 127.50p 52357
06/10/2020 124.50p 137.50p 121.20p 137.50p 105383
05/10/2020 129.00p 129.00p 122.00p 124.50p 88291
02/10/2020 129.00p 129.63p 127.00p 129.00p 67520
01/10/2020 132.50p 133.35p 128.00p 129.50p 37535
30/09/2020 131.50p 133.35p 130.00p 132.50p 30138
29/09/2020 132.50p 133.00p 125.66p 131.50p 23279
28/09/2020 138.50p 138.50p 129.75p 131.50p 48654
25/09/2020 138.50p 140.00p 135.15p 137.50p 14846
24/09/2020 143.50p 144.08p 137.50p 137.50p 45045
23/09/2020 143.00p 147.00p 142.00p 143.50p 47548
22/09/2020 138.50p 145.00p 135.96p 143.00p 83109
21/09/2020 143.00p 146.00p 136.50p 138.50p 172359
18/09/2020 139.50p 150.90p 139.50p 143.00p 339738
17/09/2020 118.50p 142.00p 118.50p 139.50p 390492
16/09/2020 104.50p 125.00p 104.50p 118.50p 258103
15/09/2020 107.00p 107.68p 104.10p 105.50p 60148
14/09/2020 107.00p 110.00p 105.84p 109.00p 32641
11/09/2020 107.00p 108.60p 105.40p 107.00p 15222
10/09/2020 108.50p 108.60p 106.00p 107.00p 23176
09/09/2020 109.50p 109.50p 106.00p 108.50p 47893
08/09/2020 109.50p 114.00p 108.00p 109.50p 29939
07/09/2020 114.50p 114.50p 105.00p 109.50p 44998
04/09/2020 116.50p 116.50p 107.25p 114.00p 59843
03/09/2020 121.00p 121.00p 115.00p 115.00p 83480
02/09/2020 121.00p 122.00p 120.00p 121.00p 32932
01/09/2020 124.00p 124.00p 120.00p 121.00p 22551
28/08/2020 125.50p 125.50p 120.00p 124.00p 42247
27/08/2020 124.50p 125.50p 122.30p 125.50p 36180
26/08/2020 124.50p 125.25p 123.00p 124.50p 9380
25/08/2020 130.50p 130.50p 124.24p 124.50p 67821
24/08/2020 127.50p 134.00p 125.00p 129.00p 128112
21/08/2020 119.00p 132.60p 118.00p 126.50p 122192
20/08/2020 120.00p 122.00p 117.00p 119.00p 81126
19/08/2020 123.50p 126.50p 118.00p 121.00p 131631
18/08/2020 124.50p 128.00p 121.18p 123.50p 52522
17/08/2020 124.50p 127.00p 122.00p 124.50p 180466
14/08/2020 128.00p 128.20p 121.00p 124.50p 74848
13/08/2020 121.00p 135.00p 118.60p 128.00p 416549
12/08/2020 117.50p 121.00p 116.00p 121.00p 60499
11/08/2020 111.50p 118.67p 109.12p 117.00p 94691
10/08/2020 116.00p 119.29p 106.30p 109.00p 142857
07/08/2020 128.00p 128.87p 108.60p 117.00p 447488
06/08/2020 91.50p 132.00p 89.00p 127.00p 713124
05/08/2020 91.00p 92.20p 88.25p 91.50p 89182
04/08/2020 91.50p 93.00p 88.50p 91.00p 67852
03/08/2020 92.00p 93.00p 90.50p 92.50p 35064
31/07/2020 95.50p 95.50p 92.00p 93.00p 31454
30/07/2020 97.80p 97.80p 93.00p 95.50p 28261
29/07/2020 99.60p 99.60p 95.60p 97.80p 65844
28/07/2020 99.60p 101.84p 97.20p 99.60p 43635
27/07/2020 101.10p 102.00p 98.00p 99.60p 39742
24/07/2020 104.50p 104.50p 99.25p 101.10p 86367
23/07/2020 98.10p 108.00p 97.60p 104.50p 127397
22/07/2020 98.10p 100.24p 96.81p 97.60p 48177
21/07/2020 92.00p 104.87p 90.20p 97.60p 263288
20/07/2020 94.00p 98.65p 90.00p 92.00p 102613
17/07/2020 89.00p 100.00p 89.00p 94.00p 73763
16/07/2020 85.50p 89.00p 85.00p 89.00p 124867
15/07/2020 85.50p 85.50p 80.50p 82.00p 24120
14/07/2020 84.50p 87.00p 80.10p 85.50p 37150
13/07/2020 87.00p 88.50p 82.10p 84.50p 34197
10/07/2020 90.00p 90.00p 86.00p 87.50p 15595
09/07/2020 89.50p 90.20p 87.55p 90.00p 33042
08/07/2020 84.50p 89.75p 84.50p 89.50p 107044
07/07/2020 90.50p 90.50p 84.21p 85.50p 80928
06/07/2020 90.00p 90.50p 87.10p 90.50p 59818
03/07/2020 90.50p 91.75p 89.18p 90.00p 22622
02/07/2020 90.50p 90.50p 89.03p 90.50p 13211
01/07/2020 90.50p 92.00p 89.10p 90.50p 78792
30/06/2020 88.50p 91.00p 88.10p 90.50p 108683
29/06/2020 91.50p 92.00p 87.00p 88.50p 77604
26/06/2020 91.50p 91.50p 89.05p 91.50p 24027
25/06/2020 92.00p 93.40p 88.87p 91.50p 12019
24/06/2020 88.50p 93.00p 88.50p 92.00p 87900
23/06/2020 90.50p 91.75p 86.25p 88.50p 70286
22/06/2020 90.50p 91.80p 89.15p 90.50p 36833
19/06/2020 90.50p 91.85p 87.94p 90.50p 30115
18/06/2020 90.00p 91.80p 88.00p 90.50p 18005
17/06/2020 91.00p 91.90p 88.20p 90.00p 34054
16/06/2020 89.50p 92.00p 86.00p 91.00p 42492
15/06/2020 89.50p 90.50p 85.07p 88.50p 9838
12/06/2020 89.50p 91.20p 85.50p 88.50p 63749
11/06/2020 96.00p 96.00p 88.00p 88.50p 121040
10/06/2020 96.00p 96.40p 92.00p 96.00p 42490
09/06/2020 101.00p 101.00p 92.16p 96.00p 72383
08/06/2020 101.00p 103.80p 97.00p 101.00p 27818
05/06/2020 101.00p 105.00p 98.00p 101.00p 96359
04/06/2020 101.00p 101.90p 97.00p 97.00p 27407
03/06/2020 96.00p 104.00p 94.13p 96.00p 118506
02/06/2020 98.50p 98.50p 94.00p 95.50p 37100
01/06/2020 101.00p 101.00p 95.00p 98.50p 25476
29/05/2020 101.00p 101.00p 97.40p 101.00p 19430
28/05/2020 101.00p 103.70p 97.00p 101.00p 39059
27/05/2020 97.00p 101.00p 94.30p 101.00p 26474
26/05/2020 94.00p 100.00p 91.06p 98.00p 132709
25/05/2020 96.50p 99.00p 90.59p 92.50p 127094

*Close Price adjusted for both dividends and splits