Market data

Select a section

Shield Therapeutics

(STX)
Sector: Pharmaceuticals & Biotechnology
2.75p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2.75p 2.80p 2.70p 2.75p 640,215
07/11/2024 2.75p 2.78p 2.71p 2.75p 129,787
06/11/2024 2.75p 2.80p 2.70p 2.75p 1,316,748
05/11/2024 2.80p 2.80p 2.64p 2.75p 1,540,809
04/11/2024 3.00p 3.00p 2.70p 2.80p 2,724,588
01/11/2024 3.00p 3.10p 2.90p 3.00p 949,623
31/10/2024 2.90p 3.10p 2.80p 3.00p 4,652,434
30/10/2024 3.35p 3.50p 2.82p 2.90p 4,646,433
29/10/2024 3.90p 4.00p 3.20p 3.47p 13,662,217
28/10/2024 4.00p 4.00p 3.70p 3.80p 3,299,605
25/10/2024 4.05p 4.08p 3.90p 4.00p 1,308,264
24/10/2024 4.10p 4.20p 3.80p 4.05p 4,468,073
23/10/2024 4.60p 4.70p 4.00p 4.05p 4,126,746
22/10/2024 4.60p 4.68p 4.50p 4.60p 113,510
21/10/2024 4.55p 4.70p 4.50p 4.60p 728,136
18/10/2024 4.60p 4.70p 4.50p 4.55p 998,180
17/10/2024 4.55p 4.70p 4.50p 4.60p 911,177
16/10/2024 4.70p 4.80p 4.50p 4.55p 508,556
15/10/2024 4.90p 5.00p 4.60p 4.70p 1,118,010
14/10/2024 4.70p 5.10p 4.60p 4.90p 4,467,371
11/10/2024 4.30p 4.80p 4.20p 4.70p 1,228,730
10/10/2024 4.10p 4.40p 4.00p 4.30p 1,663,919
09/10/2024 4.15p 4.30p 4.00p 4.10p 352,704
08/10/2024 4.15p 4.15p 4.00p 4.15p 886,968
07/10/2024 4.20p 4.30p 4.00p 4.10p 491,645
04/10/2024 4.45p 4.45p 4.05p 4.20p 1,701,130
03/10/2024 4.45p 4.60p 4.30p 4.45p 762,928
02/10/2024 4.40p 4.58p 4.30p 4.45p 775,940
01/10/2024 4.55p 4.60p 4.33p 4.40p 1,240,607
30/09/2024 4.80p 4.90p 4.50p 4.55p 2,521,609
27/09/2024 4.85p 5.00p 4.70p 4.80p 3,054,214
26/09/2024 3.90p 4.80p 3.80p 4.75p 6,934,658
25/09/2024 3.85p 4.18p 3.76p 3.90p 5,208,521
24/09/2024 3.45p 3.75p 3.40p 3.60p 3,325,381
23/09/2024 3.70p 3.78p 3.40p 3.45p 4,644,132
20/09/2024 4.15p 4.20p 3.60p 3.70p 4,704,541
19/09/2024 4.25p 4.25p 4.10p 4.25p 239,633
18/09/2024 4.30p 4.40p 4.20p 4.25p 1,015,864
17/09/2024 4.30p 4.40p 4.20p 4.30p 1,959,032
16/09/2024 4.45p 4.50p 4.20p 4.30p 1,511,300
13/09/2024 4.15p 4.50p 4.10p 4.15p 5,005,787
12/09/2024 4.45p 4.45p 3.95p 4.15p 6,362,434
11/09/2024 4.85p 4.90p 4.40p 4.45p 3,561,008
10/09/2024 5.10p 5.10p 4.72p 4.85p 1,825,860
09/09/2024 5.25p 5.50p 5.02p 5.10p 3,960,327
06/09/2024 4.85p 5.39p 4.78p 5.20p 4,910,216
05/09/2024 4.50p 4.90p 4.50p 4.85p 2,379,082
04/09/2024 5.35p 5.35p 4.44p 4.50p 17,810,005
03/09/2024 5.45p 5.87p 5.13p 5.30p 13,437,607
02/09/2024 5.15p 5.50p 4.81p 5.00p 9,178,730
30/08/2024 4.40p 5.20p 4.30p 5.00p 9,735,394
29/08/2024 4.30p 4.50p 4.21p 4.40p 3,313,253
28/08/2024 4.10p 4.40p 4.00p 4.25p 3,482,166
27/08/2024 4.15p 4.40p 3.90p 4.10p 6,390,185
26/08/2024 3.65p 3.65p 3.20p 3.45p 3,842,628
23/08/2024 3.65p 3.65p 3.20p 3.45p 3,842,628
22/08/2024 3.65p 3.65p 3.20p 3.45p 3,842,628
21/08/2024 3.70p 3.70p 3.50p 3.65p 1,273,645
20/08/2024 3.80p 3.90p 3.60p 3.70p 2,452,350
19/08/2024 3.80p 3.90p 3.70p 3.80p 2,058,756
16/08/2024 4.10p 4.20p 3.70p 3.80p 2,272,658
15/08/2024 3.95p 4.30p 3.90p 4.10p 4,194,700
14/08/2024 4.00p 4.10p 3.90p 3.95p 2,349,244
13/08/2024 3.85p 4.30p 3.73p 4.00p 4,802,167
12/08/2024 4.10p 4.40p 3.71p 3.85p 11,338,869
09/08/2024 3.50p 4.20p 3.40p 4.10p 10,892,761
08/08/2024 2.95p 3.70p 2.90p 3.50p 18,463,860
07/08/2024 3.05p 3.40p 2.90p 2.95p 7,613,193
06/08/2024 2.55p 3.07p 2.50p 3.05p 8,961,165
05/08/2024 2.60p 2.60p 2.50p 2.59p 4,187,527
02/08/2024 2.95p 3.00p 2.60p 2.65p 6,031,461
01/08/2024 2.65p 3.30p 2.51p 3.00p 18,679,271
31/07/2024 2.05p 2.70p 2.00p 2.60p 11,667,643
30/07/2024 2.03p 2.10p 1.95p 2.00p 4,272,852
29/07/2024 2.05p 2.05p 1.95p 2.03p 756,524
26/07/2024 2.08p 2.12p 1.95p 2.08p 1,136,278
25/07/2024 2.20p 2.25p 1.90p 2.08p 8,246,314
24/07/2024 1.80p 2.80p 1.70p 2.20p 43,185,142
23/07/2024 1.60p 1.70p 1.60p 1.70p 1,348,296
22/07/2024 1.60p 1.63p 1.57p 1.60p 224,352
19/07/2024 1.58p 1.65p 1.56p 1.60p 1,403,578
18/07/2024 1.60p 1.61p 1.55p 1.60p 230,089
17/07/2024 1.60p 1.65p 1.55p 1.60p 530,863
16/07/2024 1.60p 1.64p 1.55p 1.60p 1,080,335
15/07/2024 1.65p 1.70p 1.50p 1.60p 2,764,166
12/07/2024 1.65p 1.70p 1.55p 1.65p 303,382
11/07/2024 1.65p 1.70p 1.60p 1.65p 1,649,343
10/07/2024 1.65p 1.68p 1.60p 1.65p 209,388
09/07/2024 1.75p 1.78p 1.62p 1.65p 1,281,167
08/07/2024 1.75p 1.80p 1.70p 1.75p 769,913
05/07/2024 1.75p 1.80p 1.70p 1.75p 250,114
04/07/2024 1.75p 1.75p 1.70p 1.75p 684,932
03/07/2024 1.80p 2.00p 1.70p 1.75p 4,570,210
02/07/2024 1.80p 1.80p 1.60p 1.65p 2,177,137
01/07/2024 1.85p 1.90p 1.70p 1.80p 577,609
28/06/2024 1.85p 1.88p 1.75p 1.85p 572,013
27/06/2024 1.85p 1.88p 1.81p 1.85p 1,601,121
26/06/2024 1.95p 2.00p 1.80p 1.85p 1,198,684
25/06/2024 1.95p 2.00p 1.90p 1.95p 181,569
24/06/2024 1.95p 1.99p 1.85p 1.95p 1,089,254
21/06/2024 2.05p 2.05p 1.80p 1.95p 1,899,144
20/06/2024 1.90p 2.10p 1.90p 2.05p 3,950,890
19/06/2024 1.95p 1.99p 1.80p 1.90p 721,176
18/06/2024 1.95p 2.00p 1.90p 1.95p 803,682
17/06/2024 2.05p 2.10p 1.90p 1.95p 1,643,443
14/06/2024 2.05p 2.20p 2.00p 2.05p 690,953
13/06/2024 2.05p 2.10p 2.00p 2.05p 426,703
12/06/2024 2.05p 2.10p 2.05p 2.05p 506,919
11/06/2024 2.25p 2.30p 2.03p 2.05p 1,592,211
10/06/2024 2.15p 2.40p 2.10p 2.25p 2,714,639
07/06/2024 2.00p 2.20p 2.00p 2.15p 2,572,355
06/06/2024 1.85p 2.08p 1.85p 2.00p 2,532,367
05/06/2024 1.85p 1.90p 1.80p 1.85p 2,573,304
04/06/2024 1.85p 2.00p 1.80p 1.90p 647,775
03/06/2024 2.05p 2.10p 1.83p 1.85p 3,046,310
31/05/2024 2.05p 2.10p 2.00p 2.05p 668,370
30/05/2024 2.15p 2.20p 2.00p 2.05p 1,079,687
29/05/2024 2.35p 2.40p 2.10p 2.15p 3,415,207
28/05/2024 2.45p 2.50p 2.31p 2.35p 5,084,763
27/05/2024 2.35p 2.50p 2.13p 2.40p 3,366,745
24/05/2024 2.35p 2.50p 2.13p 2.40p 3,366,745
23/05/2024 2.05p 2.45p 2.05p 2.40p 23,725,141
22/05/2024 1.93p 2.25p 1.85p 2.05p 8,874,966
21/05/2024 1.75p 1.97p 1.70p 1.93p 2,828,745
20/05/2024 1.75p 1.80p 1.70p 1.75p 633,780
17/05/2024 1.85p 1.90p 1.68p 1.75p 3,816,322
16/05/2024 1.85p 1.90p 1.80p 1.85p 448,345
15/05/2024 2.00p 2.00p 1.77p 1.85p 2,025,571
14/05/2024 1.90p 2.10p 1.85p 2.00p 3,812,810
13/05/2024 1.53p 1.97p 1.53p 1.90p 13,915,197
10/05/2024 1.48p 1.55p 1.40p 1.53p 4,566,400

Market data

Select a section