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:
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
- Sell Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Sell Thruvision Group (THRU) by Steve Moore in ShareProphets
- Underperform British American Tobacco (BATS) by RBC Capital
- Buy Unilever (ULVR) by DZ Bank
- Add Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Underperform Unilever (ULVR) by RBC Capital
- Hold Rio Tinto (RIO) by LBBW
- Hold Aviva (AV.) by Kepler Cheuvreux
- Hold Admiral Group (ADM) by Kepler Cheuvreux
- Reduce Legal & General Group (LGEN) by Kepler Cheuvreux
- Hold Victrex plc (VCT) by Berenberg
- Buy Applied Nutrition (APN) by Berenberg
- Outperform Moonpig Group (MOON) by RBC Capital
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Sell ITM Power (ITM) by Goldman Sachs
- Underweight Kingfisher (KGF) by Barclays
Shield Therapeutics (STX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 1306463 |
| 08/12/2025 | 11.50p | 11.59p | 10.00p | 10.50p | 4496895 |
| 05/12/2025 | 11.20p | 11.80p | 10.95p | 11.50p | 1300705 |
| 04/12/2025 | 11.90p | 12.50p | 10.50p | 11.30p | 8929332 |
| 03/12/2025 | 11.40p | 12.46p | 10.92p | 11.80p | 17543722 |
| 02/12/2025 | 9.85p | 11.30p | 9.50p | 11.20p | 7192850 |
| 01/12/2025 | 9.90p | 10.00p | 9.60p | 9.70p | 1147994 |
| 28/11/2025 | 9.30p | 10.49p | 9.30p | 9.90p | 10679237 |
| 27/11/2025 | 9.00p | 9.60p | 8.80p | 9.30p | 5902252 |
| 26/11/2025 | 8.35p | 9.40p | 8.20p | 9.10p | 13717303 |
| 25/11/2025 | 7.60p | 8.68p | 7.50p | 8.40p | 8750694 |
| 24/11/2025 | 6.75p | 7.80p | 6.50p | 7.70p | 5807671 |
| 21/11/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 615419 |
| 20/11/2025 | 6.55p | 7.00p | 6.40p | 6.75p | 1988275 |
| 19/11/2025 | 6.65p | 6.80p | 6.36p | 6.55p | 1354606 |
| 18/11/2025 | 6.75p | 7.00p | 6.50p | 6.65p | 1106575 |
| 17/11/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 788971 |
| 14/11/2025 | 6.70p | 7.00p | 6.50p | 6.75p | 511994 |
| 13/11/2025 | 6.80p | 7.00p | 6.50p | 6.70p | 667766 |
| 12/11/2025 | 6.85p | 7.00p | 6.70p | 6.85p | 156092 |
| 11/11/2025 | 6.80p | 7.00p | 6.70p | 6.85p | 2833704 |
| 10/11/2025 | 6.85p | 7.00p | 6.50p | 6.65p | 1659260 |
| 07/11/2025 | 6.80p | 7.17p | 6.70p | 6.85p | 2296283 |
| 06/11/2025 | 6.90p | 7.00p | 6.60p | 6.75p | 1686385 |
| 05/11/2025 | 6.90p | 7.00p | 6.80p | 6.90p | 465310 |
| 04/11/2025 | 7.05p | 7.30p | 6.80p | 6.90p | 1327873 |
| 03/11/2025 | 6.65p | 7.20p | 6.50p | 7.05p | 3767603 |
| 31/10/2025 | 6.80p | 7.00p | 6.50p | 6.65p | 562369 |
| 30/10/2025 | 6.80p | 7.00p | 6.60p | 6.80p | 666978 |
| 29/10/2025 | 6.45p | 7.00p | 6.30p | 6.80p | 4625122 |
| 28/10/2025 | 6.95p | 7.10p | 6.31p | 6.46p | 6275961 |
| 27/10/2025 | 7.30p | 7.40p | 6.80p | 6.95p | 3190638 |
| 24/10/2025 | 7.70p | 8.00p | 7.20p | 7.30p | 2586682 |
| 23/10/2025 | 7.85p | 8.00p | 7.20p | 7.70p | 5359542 |
| 22/10/2025 | 7.65p | 7.90p | 7.40p | 7.40p | 1169145 |
| 21/10/2025 | 7.65p | 7.90p | 7.40p | 7.65p | 668067 |
| 20/10/2025 | 7.60p | 8.00p | 7.40p | 7.65p | 2275858 |
| 17/10/2025 | 7.75p | 8.00p | 7.40p | 7.60p | 1283800 |
| 16/10/2025 | 7.75p | 8.16p | 7.50p | 7.85p | 1477196 |
| 15/10/2025 | 7.90p | 8.10p | 7.63p | 7.75p | 545586 |
| 14/10/2025 | 8.05p | 8.72p | 7.70p | 7.90p | 1369976 |
| 13/10/2025 | 8.05p | 8.30p | 7.80p | 8.00p | 1421281 |
| 10/10/2025 | 8.15p | 8.30p | 7.87p | 8.00p | 1729884 |
| 09/10/2025 | 8.25p | 8.50p | 8.00p | 8.15p | 1447805 |
| 08/10/2025 | 8.35p | 8.50p | 8.00p | 8.25p | 663744 |
| 07/10/2025 | 8.60p | 8.70p | 8.20p | 8.35p | 1224580 |
| 06/10/2025 | 7.85p | 9.00p | 7.60p | 8.60p | 5495784 |
| 03/10/2025 | 7.80p | 8.10p | 7.60p | 7.85p | 711198 |
| 02/10/2025 | 7.70p | 8.00p | 7.50p | 7.80p | 1275711 |
| 01/10/2025 | 7.35p | 7.90p | 7.20p | 7.70p | 2596255 |
| 30/09/2025 | 7.05p | 7.50p | 7.00p | 7.35p | 6308197 |
| 29/09/2025 | 7.20p | 7.30p | 6.85p | 7.05p | 4121316 |
| 26/09/2025 | 7.40p | 7.50p | 7.10p | 7.20p | 6863988 |
| 25/09/2025 | 7.35p | 7.48p | 7.30p | 7.36p | 4317961 |
| 24/09/2025 | 7.45p | 7.50p | 7.30p | 7.38p | 2137423 |
| 23/09/2025 | 7.65p | 7.90p | 7.45p | 7.45p | 3518616 |
| 22/09/2025 | 7.90p | 8.00p | 7.60p | 7.65p | 1915167 |
| 19/09/2025 | 7.95p | 8.10p | 7.80p | 8.00p | 2570015 |
| 18/09/2025 | 7.80p | 8.10p | 7.70p | 7.95p | 1628832 |
| 17/09/2025 | 8.10p | 8.50p | 7.70p | 7.80p | 4591522 |
| 16/09/2025 | 7.85p | 8.30p | 7.85p | 8.10p | 2436293 |
| 15/09/2025 | 7.85p | 8.40p | 7.70p | 8.30p | 11145622 |
| 12/09/2025 | 8.50p | 9.40p | 8.38p | 9.00p | 10164699 |
| 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 |
*Close Price adjusted for both dividends and splits