Shield Therapeutics (STX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/05/2020 96.50p 99.00p 90.59p 92.50p 127094
21/05/2020 110.00p 110.30p 94.00p 96.50p 264767
20/05/2020 110.00p 110.30p 107.30p 110.00p 41339
19/05/2020 110.00p 110.70p 108.00p 110.00p 12401
18/05/2020 112.00p 114.50p 108.25p 110.50p 40362
15/05/2020 108.50p 115.00p 108.50p 112.00p 66353
14/05/2020 110.50p 110.80p 108.25p 110.00p 11555
13/05/2020 111.50p 113.15p 108.00p 110.50p 21456
12/05/2020 118.50p 118.50p 108.00p 111.50p 81290
11/05/2020 118.50p 119.60p 117.15p 119.00p 19316
08/05/2020 121.00p 125.00p 117.15p 118.50p 53676
07/05/2020 121.00p 125.00p 117.15p 118.50p 53676
06/05/2020 121.50p 125.00p 119.00p 121.00p 19454
05/05/2020 116.50p 124.00p 115.10p 121.00p 117169
04/05/2020 116.50p 120.00p 110.00p 116.50p 102792
01/05/2020 99.00p 121.00p 98.10p 116.50p 228827
30/04/2020 102.50p 137.00p 102.50p 126.00p 221989
29/04/2020 101.50p 105.00p 98.14p 102.50p 42770
28/04/2020 102.75p 105.64p 98.50p 101.50p 66325
27/04/2020 99.50p 105.39p 98.25p 102.75p 27103
24/04/2020 104.50p 104.50p 96.50p 98.00p 35530
23/04/2020 99.50p 106.90p 99.50p 104.50p 24700
22/04/2020 103.50p 103.50p 87.60p 99.50p 234101
21/04/2020 105.50p 110.00p 103.25p 105.50p 112570
20/04/2020 91.50p 108.53p 91.50p 105.50p 219791
17/04/2020 82.50p 90.00p 81.00p 89.50p 191358
16/04/2020 82.50p 84.20p 81.00p 83.00p 21209
15/04/2020 82.50p 84.11p 81.50p 83.00p 25391
14/04/2020 85.50p 87.75p 82.00p 83.50p 89666
13/04/2020 82.50p 87.75p 82.50p 85.50p 46636
10/04/2020 82.50p 87.75p 82.50p 85.50p 46636
09/04/2020 82.50p 87.75p 82.50p 85.50p 46636
08/04/2020 82.50p 85.00p 80.25p 83.50p 61406
07/04/2020 83.50p 84.00p 80.20p 82.50p 9802
06/04/2020 82.50p 86.00p 81.00p 82.50p 83915
03/04/2020 82.50p 84.82p 82.15p 83.50p 1641
02/04/2020 86.00p 87.00p 79.15p 83.50p 89436
01/04/2020 87.50p 89.70p 85.00p 86.00p 53824
31/03/2020 88.50p 90.00p 88.20p 88.50p 136732
30/03/2020 89.00p 90.00p 87.06p 88.50p 43454
27/03/2020 92.00p 94.41p 89.00p 89.00p 192758
26/03/2020 74.00p 94.02p 74.00p 94.00p 108993
25/03/2020 70.00p 75.12p 69.80p 73.00p 151048
24/03/2020 54.50p 75.50p 54.00p 70.00p 200032
23/03/2020 54.00p 56.00p 52.00p 54.00p 70344
20/03/2020 54.00p 56.00p 52.00p 54.00p 98086
19/03/2020 54.50p 54.50p 52.00p 54.00p 4099314
18/03/2020 55.50p 57.25p 53.00p 54.50p 825530
17/03/2020 54.50p 58.85p 39.10p 55.50p 1549008
16/03/2020 112.00p 112.00p 96.00p 98.00p 91920
13/03/2020 115.50p 115.50p 105.00p 112.00p 212616
12/03/2020 121.50p 122.00p 110.00p 115.50p 118591
11/03/2020 126.50p 126.50p 121.50p 121.50p 12799
10/03/2020 126.50p 126.50p 120.00p 126.50p 44596
09/03/2020 128.00p 128.00p 120.00p 126.00p 263612
06/03/2020 136.00p 136.00p 134.00p 136.00p 15526
05/03/2020 130.50p 136.00p 129.00p 136.00p 261139
04/03/2020 130.50p 132.00p 125.50p 130.50p 67158
03/03/2020 130.50p 130.50p 128.00p 130.50p 30963
02/03/2020 133.00p 133.50p 125.00p 130.50p 193353
28/02/2020 132.50p 133.00p 127.00p 133.00p 146273
27/02/2020 139.50p 139.50p 132.00p 133.50p 87889
26/02/2020 145.50p 145.50p 130.00p 142.00p 173738
25/02/2020 148.00p 148.00p 143.00p 146.50p 78634
24/02/2020 153.50p 153.50p 146.00p 148.00p 27519
21/02/2020 153.00p 153.00p 152.00p 153.00p 52721
20/02/2020 154.50p 154.50p 152.00p 153.00p 34496
19/02/2020 154.00p 156.00p 153.00p 154.50p 40097
18/02/2020 159.00p 159.00p 150.50p 154.00p 594399
17/02/2020 160.00p 160.00p 159.00p 160.00p 31186
14/02/2020 160.00p 160.00p 159.00p 160.00p 20882
13/02/2020 161.50p 163.00p 159.00p 160.00p 23716
12/02/2020 160.50p 161.50p 159.15p 161.50p 42826
11/02/2020 159.00p 162.00p 158.00p 160.50p 82146
10/02/2020 161.50p 161.50p 158.00p 159.00p 31198
07/02/2020 163.50p 163.50p 161.00p 161.50p 42164
06/02/2020 163.50p 163.50p 162.00p 163.50p 16886
05/02/2020 163.50p 163.50p 162.00p 163.50p 38868
04/02/2020 163.50p 163.90p 162.00p 163.50p 12558
03/02/2020 163.50p 163.50p 162.15p 163.50p 32108
31/01/2020 163.50p 165.00p 162.15p 163.50p 21611
30/01/2020 163.50p 163.87p 162.00p 163.50p 30946
29/01/2020 163.50p 164.00p 162.00p 163.50p 98323
28/01/2020 163.50p 165.00p 162.22p 163.50p 37692
27/01/2020 163.00p 164.50p 162.00p 163.50p 289372
24/01/2020 163.50p 166.00p 163.00p 164.50p 270189
23/01/2020 161.50p 167.00p 161.50p 163.50p 103915
22/01/2020 163.50p 163.50p 160.10p 161.50p 130948
21/01/2020 163.50p 164.05p 163.00p 163.50p 25284
20/01/2020 165.00p 165.40p 160.00p 163.50p 181192
17/01/2020 165.50p 165.90p 163.00p 165.00p 178845
16/01/2020 172.50p 172.74p 164.50p 165.50p 360320
15/01/2020 175.00p 175.36p 171.00p 172.50p 41504
14/01/2020 174.50p 175.50p 173.15p 175.00p 100510
13/01/2020 176.50p 177.00p 174.00p 174.50p 30475
10/01/2020 177.00p 178.00p 174.00p 176.50p 31221
09/01/2020 178.50p 178.55p 176.00p 177.00p 69373
08/01/2020 182.50p 190.25p 174.00p 179.00p 350585
07/01/2020 178.50p 180.00p 172.00p 173.00p 75312
06/01/2020 179.00p 179.00p 177.00p 177.50p 36200
03/01/2020 180.50p 181.00p 178.00p 180.00p 44671
02/01/2020 180.50p 181.00p 178.00p 180.50p 5145991
01/01/2020 180.50p 180.50p 178.00p 179.00p 8624
31/12/2019 180.50p 180.50p 178.00p 179.00p 8624
30/12/2019 181.50p 181.50p 179.44p 180.50p 35266
27/12/2019 181.50p 182.00p 179.49p 181.50p 20973
26/12/2019 181.00p 182.00p 179.00p 181.50p 34933
25/12/2019 181.00p 182.00p 179.00p 181.50p 34933
24/12/2019 181.00p 182.00p 179.00p 181.50p 34933
23/12/2019 179.50p 182.80p 178.16p 180.00p 224936
20/12/2019 179.00p 179.50p 178.66p 179.50p 43028
19/12/2019 180.50p 180.50p 178.00p 179.00p 36701
18/12/2019 180.50p 181.00p 179.00p 180.50p 73111
17/12/2019 182.50p 183.16p 179.00p 180.50p 115893
16/12/2019 185.00p 186.00p 180.91p 182.50p 68568
13/12/2019 185.00p 186.00p 184.00p 185.00p 67297
12/12/2019 188.00p 188.00p 184.00p 185.00p 95212
11/12/2019 188.00p 188.00p 187.00p 188.00p 43217
10/12/2019 190.00p 190.00p 187.00p 188.00p 22092
09/12/2019 190.50p 190.50p 187.95p 190.00p 57528
06/12/2019 190.50p 191.00p 186.00p 190.50p 53765
05/12/2019 189.50p 190.65p 189.00p 189.00p 78035
04/12/2019 189.50p 190.55p 188.00p 189.50p 55181
03/12/2019 193.00p 193.00p 185.25p 189.50p 370333
02/12/2019 193.00p 195.00p 191.00p 193.00p 72579
29/11/2019 191.00p 193.24p 190.63p 193.00p 422989
28/11/2019 185.00p 192.00p 184.00p 191.00p 1613561
27/11/2019 185.00p 185.11p 184.00p 184.00p 23114
26/11/2019 184.50p 186.00p 184.00p 185.00p 23864
25/11/2019 184.50p 184.50p 183.50p 184.50p 49202
22/11/2019 184.00p 186.00p 183.50p 184.50p 140653
21/11/2019 184.00p 188.50p 182.52p 184.00p 293098
20/11/2019 184.00p 184.40p 183.04p 184.00p 34220
19/11/2019 184.00p 184.00p 183.00p 184.00p 32440
18/11/2019 182.00p 184.96p 182.00p 184.00p 159403
15/11/2019 181.50p 183.00p 181.40p 183.00p 80250
14/11/2019 181.50p 182.00p 181.35p 182.00p 51128
13/11/2019 181.50p 182.00p 181.18p 181.50p 78081
12/11/2019 181.50p 182.00p 181.00p 181.50p 62827
11/11/2019 182.50p 183.00p 181.00p 181.00p 43338
08/11/2019 183.00p 183.00p 182.04p 182.50p 30345
07/11/2019 183.00p 184.00p 182.00p 184.00p 40651
06/11/2019 183.00p 183.00p 181.40p 183.00p 37793
05/11/2019 183.50p 184.00p 181.15p 183.00p 57448
04/11/2019 182.50p 185.00p 182.50p 183.50p 168487
01/11/2019 182.50p 182.50p 180.00p 181.50p 67349
31/10/2019 182.50p 183.00p 182.00p 182.50p 22678
30/10/2019 183.00p 184.00p 181.35p 182.50p 21168
29/10/2019 183.00p 183.90p 182.00p 183.00p 25781
28/10/2019 182.50p 183.50p 182.20p 183.00p 51265
25/10/2019 184.50p 184.50p 182.00p 182.50p 54217
24/10/2019 184.50p 185.00p 183.00p 184.50p 22472
23/10/2019 185.50p 185.50p 184.00p 184.50p 59717
22/10/2019 184.50p 185.50p 183.00p 185.50p 30731
21/10/2019 182.50p 182.88p 182.00p 182.50p 20792
18/10/2019 184.50p 184.50p 182.50p 182.50p 28526
17/10/2019 184.50p 185.00p 183.00p 184.50p 295996
16/10/2019 183.00p 184.95p 183.00p 184.50p 30270
15/10/2019 181.50p 183.00p 181.00p 183.00p 17498
14/10/2019 181.50p 181.63p 181.05p 181.50p 30833
11/10/2019 181.50p 181.70p 181.00p 181.50p 56991
10/10/2019 182.00p 182.00p 180.00p 181.50p 35441
09/10/2019 183.50p 184.00p 181.00p 181.00p 59263
08/10/2019 184.50p 184.50p 181.15p 183.50p 19159
07/10/2019 184.00p 185.25p 183.00p 184.50p 42338
04/10/2019 185.50p 186.00p 182.00p 184.00p 9114
03/10/2019 185.50p 186.00p 182.00p 185.50p 20579
02/10/2019 182.00p 186.22p 182.00p 185.50p 50419
01/10/2019 183.50p 185.00p 180.00p 182.00p 59912
30/09/2019 186.00p 186.00p 182.00p 183.50p 28790
27/09/2019 184.50p 186.80p 184.00p 186.00p 57271
26/09/2019 183.50p 184.90p 182.00p 184.50p 41205
25/09/2019 182.50p 184.50p 181.06p 183.50p 25992
24/09/2019 184.00p 184.00p 182.00p 182.50p 32565
23/09/2019 184.50p 185.25p 183.00p 184.00p 25461
20/09/2019 181.00p 184.50p 181.00p 184.50p 25144
19/09/2019 183.50p 183.50p 181.00p 181.00p 26960
18/09/2019 185.50p 185.70p 182.00p 183.50p 38487
17/09/2019 184.50p 185.50p 183.00p 185.50p 13711
16/09/2019 185.50p 188.00p 182.00p 184.50p 24469
13/09/2019 184.00p 188.00p 183.44p 185.00p 50452
12/09/2019 188.50p 190.75p 182.22p 184.00p 72663
11/09/2019 188.50p 191.00p 186.25p 190.00p 125143
10/09/2019 188.50p 190.40p 186.25p 188.50p 29802
09/09/2019 189.00p 190.40p 185.00p 190.00p 48459
06/09/2019 189.50p 194.00p 189.00p 190.50p 114863
05/09/2019 182.50p 190.00p 182.50p 189.50p 145181
04/09/2019 175.00p 184.13p 174.10p 183.00p 126194
03/09/2019 174.50p 176.24p 173.00p 175.00p 31686
02/09/2019 176.50p 177.50p 173.00p 174.50p 51018
30/08/2019 176.50p 178.20p 174.00p 176.50p 14716
29/08/2019 175.50p 178.20p 173.00p 176.50p 48907
28/08/2019 179.00p 179.00p 174.00p 175.00p 45849
27/08/2019 182.00p 183.00p 178.00p 179.00p 39464
23/08/2019 182.00p 183.75p 180.00p 182.00p 38108
22/08/2019 183.50p 186.00p 181.44p 182.00p 40408
21/08/2019 185.50p 187.75p 183.00p 183.50p 897751
20/08/2019 185.00p 188.00p 184.00p 185.50p 118217
19/08/2019 178.50p 187.00p 178.05p 185.00p 86886
16/08/2019 177.50p 180.00p 176.75p 178.50p 37134

*Close Price adjusted for both dividends and splits