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 CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 15/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 12/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 11/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 2400 |
| 09/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 08/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 05/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 3935 |
| 03/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/01/2018 | 110.00p | 112.50p | 112.50p | 112.50p | 0 |
| 29/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/12/2017 | 110.00p | 112.50p | 110.00p | 112.50p | 4478 |
| 21/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/12/2017 | 112.50p | 112.50p | 106.00p | 112.50p | 3221 |
| 18/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/12/2017 | 112.50p | 112.50p | 112.00p | 112.50p | 175 |
| 14/12/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 1666 |
| 13/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/12/2017 | 112.50p | 113.00p | 112.50p | 112.50p | 1000 |
| 11/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/12/2017 | 110.00p | 113.00p | 110.00p | 112.50p | 1500 |
| 07/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/12/2017 | 117.50p | 117.50p | 112.50p | 112.50p | 500 |
| 05/12/2017 | 117.50p | 117.50p | 110.00p | 117.50p | 6000 |
| 04/12/2017 | 117.50p | 117.50p | 108.00p | 117.50p | 1000 |
| 01/12/2017 | 118.00p | 118.00p | 110.00p | 117.50p | 4666 |
| 30/11/2017 | 118.00p | 118.00p | 115.00p | 118.00p | 3284 |
| 29/11/2017 | 115.50p | 117.50p | 115.00p | 117.50p | 3068 |
| 28/11/2017 | 115.50p | 115.50p | 115.25p | 115.50p | 3605 |
| 27/11/2017 | 115.50p | 116.00p | 115.25p | 115.50p | 2663 |
| 24/11/2017 | 136.50p | 136.50p | 110.00p | 115.50p | 13311 |
| 23/11/2017 | 146.50p | 146.50p | 136.50p | 136.50p | 6463 |
| 22/11/2017 | 146.50p | 146.50p | 143.00p | 146.50p | 708 |
| 21/11/2017 | 146.50p | 146.50p | 143.00p | 146.50p | 3500 |
| 20/11/2017 | 147.50p | 150.00p | 145.00p | 146.50p | 2300 |
| 17/11/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/11/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/11/2017 | 152.50p | 152.50p | 147.50p | 147.50p | 1000 |
| 14/11/2017 | 157.50p | 157.50p | 150.00p | 152.50p | 6500 |
| 13/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 3000 |
| 10/11/2017 | 157.50p | 157.50p | 145.00p | 157.50p | 5000 |
| 09/11/2017 | 157.50p | 157.50p | 150.00p | 157.50p | 5000 |
| 08/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 07/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 175 |
| 03/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 12500 |
| 02/11/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 4500 |
| 01/11/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/10/2017 | 160.00p | 160.00p | 150.00p | 157.50p | 5000 |
| 30/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/10/2017 | 157.50p | 160.00p | 155.00p | 157.50p | 3721 |
| 25/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1650 |
| 24/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1602 |
| 20/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
| 19/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2641 |
| 17/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 3232 |
| 16/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 962 |
| 13/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4664 |
| 12/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 11/10/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 4917 |
| 10/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1625 |
| 09/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1660 |
| 05/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/10/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 29/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4246 |
| 28/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 25/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 30000 |
| 21/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2000 |
| 19/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 9119 |
| 13/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 12/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4763 |
| 06/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 7660 |
| 05/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 01/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1283 |
| 31/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/08/2017 | 155.00p | 157.50p | 157.50p | 157.50p | 0 |
| 22/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 114 |
| 18/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 16/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 15/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 11/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 10/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 09/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 8943 |
| 08/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 07/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3569 |
| 03/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 01/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 4500 |
| 31/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1000 |
| 25/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1100 |
| 24/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 275 |
| 18/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 17/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2000 |
| 14/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 10 |
| 12/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 43 |
| 06/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/07/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 2799 |
| 29/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 1282 |
| 27/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 475 |
| 26/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 6747 |
| 23/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 3000 |
| 22/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/06/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/06/2017 | 157.50p | 157.50p | 155.00p | 157.50p | 2500 |
| 15/06/2017 | 162.50p | 162.50p | 155.00p | 157.50p | 16000 |
| 14/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 13/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 12/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/06/2017 | 168.50p | 168.50p | 167.15p | 168.50p | 2559 |
| 08/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 07/06/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 116 |
| 06/06/2017 | 168.50p | 168.50p | 165.00p | 168.50p | 19258 |
| 05/06/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 500 |
| 02/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 01/06/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 31/05/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 250 |
| 30/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 26/05/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 155 |
| 25/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 24/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 19/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 15/05/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 12/05/2017 | 167.50p | 168.50p | 167.50p | 168.50p | 5000 |
| 11/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 10/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 09/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 05/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 04/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 03/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/05/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 27/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 137 |
| 24/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 1489 |
| 21/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 19/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2800 |
| 18/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 13/04/2017 | 165.00p | 167.50p | 167.50p | 167.50p | 0 |
| 12/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 11/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2500 |
| 10/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 2547 |
| 07/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 3071 |
| 06/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 05/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 1571 |
| 04/04/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 03/04/2017 | 167.50p | 167.50p | 167.00p | 167.50p | 400 |
| 31/03/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
*Close Price adjusted for both dividends and splits