Shield Therapeutics
(STX)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
16/05/2025
|
2.40p
|
2.50p
|
2.20p
|
2.35p
|
1,287,198
|
|
15/05/2025
|
2.40p
|
2.50p
|
2.30p
|
2.40p
|
287,531
|
|
14/05/2025
|
2.50p
|
2.55p
|
2.30p
|
2.50p
|
1,181,156
|
|
13/05/2025
|
2.50p
|
2.70p
|
2.30p
|
2.50p
|
236,056
|
|
12/05/2025
|
2.55p
|
2.70p
|
2.30p
|
2.69p
|
901,438
|
|
09/05/2025
|
2.55p
|
2.70p
|
2.40p
|
2.40p
|
80,254
|
|
08/05/2025
|
2.55p
|
2.70p
|
2.40p
|
2.55p
|
138,310
|
|
07/05/2025
|
2.50p
|
2.70p
|
2.40p
|
2.55p
|
2,595,266
|
|
06/05/2025
|
2.40p
|
2.63p
|
2.20p
|
2.50p
|
1,841,668
|
|
05/05/2025
|
2.35p
|
2.60p
|
2.20p
|
2.40p
|
3,042,696
|
|
02/05/2025
|
2.35p
|
2.60p
|
2.20p
|
2.40p
|
3,042,696
|
|
01/05/2025
|
2.35p
|
2.50p
|
2.35p
|
2.35p
|
522,674
|
|
30/04/2025
|
2.35p
|
2.50p
|
2.35p
|
2.35p
|
14,228
|
|
29/04/2025
|
2.35p
|
2.50p
|
2.20p
|
2.35p
|
409,185
|
|
28/04/2025
|
2.35p
|
2.50p
|
2.30p
|
2.35p
|
1,645,432
|
|
25/04/2025
|
2.35p
|
2.50p
|
2.32p
|
2.35p
|
2,704,359
|
|
24/04/2025
|
2.35p
|
2.50p
|
2.24p
|
2.26p
|
5,427,809
|
|
23/04/2025
|
2.40p
|
2.50p
|
2.23p
|
2.35p
|
3,122,588
|
|
22/04/2025
|
2.50p
|
2.70p
|
2.30p
|
2.40p
|
2,897,766
|
|
21/04/2025
|
2.65p
|
2.70p
|
2.10p
|
2.35p
|
9,370,921
|
|
18/04/2025
|
2.65p
|
2.70p
|
2.10p
|
2.35p
|
9,370,921
|
|
17/04/2025
|
2.65p
|
2.70p
|
2.10p
|
2.35p
|
9,370,921
|
|
16/04/2025
|
2.80p
|
2.80p
|
2.60p
|
2.65p
|
454,762
|
|
15/04/2025
|
2.75p
|
2.80p
|
2.65p
|
2.80p
|
1,781,470
|
|
14/04/2025
|
2.70p
|
2.86p
|
2.60p
|
2.75p
|
1,504,809
|
|
11/04/2025
|
2.70p
|
2.80p
|
2.60p
|
2.70p
|
1,084,533
|
|
10/04/2025
|
2.60p
|
2.80p
|
2.60p
|
2.80p
|
2,737,462
|
|
09/04/2025
|
2.75p
|
2.80p
|
2.40p
|
2.55p
|
5,554,195
|
|
08/04/2025
|
2.65p
|
2.80p
|
2.64p
|
2.75p
|
1,842,530
|
|
07/04/2025
|
2.70p
|
2.80p
|
2.51p
|
2.65p
|
1,781,827
|
|
04/04/2025
|
2.80p
|
2.80p
|
2.61p
|
2.70p
|
1,958,249
|
|
03/04/2025
|
2.85p
|
3.00p
|
2.63p
|
2.80p
|
1,837,592
|
|
02/04/2025
|
2.90p
|
2.99p
|
2.80p
|
2.90p
|
616,279
|
|
01/04/2025
|
2.90p
|
3.00p
|
2.80p
|
2.90p
|
1,682,145
|
|
28/03/2025
|
3.00p
|
3.10p
|
2.81p
|
3.00p
|
642,847
|
|
27/03/2025
|
2.85p
|
3.10p
|
2.80p
|
3.00p
|
3,335,059
|
|
26/03/2025
|
3.00p
|
3.00p
|
2.75p
|
2.85p
|
2,751,004
|
|
25/03/2025
|
3.05p
|
3.10p
|
3.00p
|
3.05p
|
1,472,174
|
|
24/03/2025
|
3.10p
|
3.20p
|
3.00p
|
3.05p
|
702,296
|
|
21/03/2025
|
3.10p
|
3.19p
|
3.00p
|
3.10p
|
2,857,415
|
|
20/03/2025
|
3.05p
|
3.20p
|
3.00p
|
3.10p
|
4,219,963
|
|
19/03/2025
|
3.05p
|
3.10p
|
3.01p
|
3.05p
|
514,830
|
|
18/03/2025
|
3.05p
|
3.10p
|
3.00p
|
3.05p
|
1,766,324
|
|
17/03/2025
|
3.05p
|
3.10p
|
3.00p
|
3.05p
|
4,106,785
|
|
14/03/2025
|
3.05p
|
3.10p
|
3.00p
|
3.00p
|
1,351,443
|
|
13/03/2025
|
3.05p
|
3.10p
|
3.00p
|
3.05p
|
302,290
|
|
12/03/2025
|
3.10p
|
3.20p
|
2.93p
|
3.05p
|
694,778
|
|
11/03/2025
|
3.35p
|
3.60p
|
3.00p
|
3.10p
|
3,925,071
|
|
10/03/2025
|
3.45p
|
3.60p
|
3.20p
|
3.30p
|
2,367,896
|
|
07/03/2025
|
3.45p
|
3.60p
|
3.33p
|
3.45p
|
246,892
|
|
06/03/2025
|
3.45p
|
3.55p
|
3.33p
|
3.45p
|
416,483
|
|
05/03/2025
|
3.45p
|
3.47p
|
3.35p
|
3.38p
|
1,091,938
|
|
04/03/2025
|
3.30p
|
3.55p
|
3.30p
|
3.45p
|
3,425,301
|
|
28/02/2025
|
3.40p
|
3.40p
|
3.14p
|
3.30p
|
4,692,847
|
|
27/02/2025
|
3.45p
|
3.50p
|
3.30p
|
3.30p
|
829,942
|
|
26/02/2025
|
3.60p
|
3.70p
|
3.32p
|
3.45p
|
2,817,887
|
|
25/02/2025
|
3.35p
|
3.70p
|
3.35p
|
3.60p
|
2,464,603
|
|
24/02/2025
|
3.60p
|
3.70p
|
3.23p
|
3.23p
|
4,244,558
|
|
21/02/2025
|
3.80p
|
3.80p
|
3.53p
|
3.60p
|
1,221,179
|
|
20/02/2025
|
3.80p
|
3.90p
|
3.70p
|
3.80p
|
587,674
|
|
19/02/2025
|
3.65p
|
3.95p
|
3.60p
|
3.80p
|
3,208,581
|
|
18/02/2025
|
3.85p
|
3.85p
|
3.60p
|
3.65p
|
791,301
|
|
17/02/2025
|
4.05p
|
4.20p
|
3.70p
|
3.85p
|
1,912,355
|
|
14/02/2025
|
4.05p
|
4.20p
|
3.80p
|
4.05p
|
3,381,779
|
|
13/02/2025
|
3.85p
|
4.10p
|
3.60p
|
3.80p
|
5,374,377
|
|
12/02/2025
|
3.60p
|
4.00p
|
3.60p
|
3.85p
|
3,046,974
|
|
11/02/2025
|
3.50p
|
3.90p
|
3.50p
|
3.70p
|
8,954,741
|
|
10/02/2025
|
3.00p
|
3.58p
|
2.95p
|
3.50p
|
7,026,852
|
|
07/02/2025
|
3.10p
|
3.20p
|
2.93p
|
3.00p
|
2,899,580
|
|
06/02/2025
|
3.35p
|
3.60p
|
3.00p
|
3.38p
|
2,673,513
|
|
05/02/2025
|
3.25p
|
3.70p
|
3.00p
|
3.38p
|
14,393,126
|
|
04/02/2025
|
2.70p
|
2.90p
|
2.70p
|
2.70p
|
2,282,841
|
|
03/02/2025
|
2.70p
|
2.80p
|
2.66p
|
2.70p
|
311,570
|
|
31/01/2025
|
2.70p
|
2.80p
|
2.60p
|
2.80p
|
1,741,134
|
|
30/01/2025
|
2.70p
|
2.80p
|
2.64p
|
2.70p
|
317,090
|
|
29/01/2025
|
2.90p
|
3.00p
|
2.62p
|
2.70p
|
1,428,307
|
|
28/01/2025
|
2.90p
|
3.00p
|
2.80p
|
2.90p
|
671,838
|
|
27/01/2025
|
3.05p
|
3.10p
|
2.80p
|
2.90p
|
1,208,688
|
|
24/01/2025
|
2.80p
|
3.10p
|
2.80p
|
3.00p
|
4,416,701
|
|
23/01/2025
|
2.43p
|
2.86p
|
2.41p
|
2.81p
|
7,951,199
|
|
22/01/2025
|
2.38p
|
2.45p
|
2.36p
|
2.43p
|
1,896,506
|
|
21/01/2025
|
2.35p
|
2.40p
|
2.33p
|
2.38p
|
391,424
|
|
20/01/2025
|
2.35p
|
2.40p
|
2.33p
|
2.35p
|
1,215,841
|
|
17/01/2025
|
2.43p
|
2.50p
|
2.33p
|
2.35p
|
4,967,029
|
|
16/01/2025
|
2.25p
|
2.55p
|
2.25p
|
2.25p
|
9,064,957
|
|
15/01/2025
|
2.33p
|
2.35p
|
2.23p
|
2.25p
|
938,192
|
|
14/01/2025
|
2.35p
|
2.40p
|
2.30p
|
2.33p
|
1,144,638
|
|
13/01/2025
|
2.50p
|
2.50p
|
2.32p
|
2.35p
|
2,514,579
|
|
10/01/2025
|
2.63p
|
2.65p
|
2.49p
|
2.50p
|
2,339,265
|
|
09/01/2025
|
2.63p
|
2.63p
|
2.60p
|
2.63p
|
405,220
|
|
08/01/2025
|
2.68p
|
2.70p
|
2.60p
|
2.63p
|
699,612
|
|
07/01/2025
|
2.68p
|
2.68p
|
2.65p
|
2.68p
|
741,459
|
|
06/01/2025
|
2.73p
|
2.77p
|
2.65p
|
2.68p
|
1,054,961
|
|
03/01/2025
|
2.65p
|
2.80p
|
2.65p
|
2.73p
|
1,884,331
|
|
02/01/2025
|
2.65p
|
2.70p
|
2.63p
|
2.65p
|
2,847,149
|
|
01/01/2025
|
2.65p
|
2.70p
|
2.60p
|
2.70p
|
186,891
|
|
31/12/2024
|
2.65p
|
2.70p
|
2.60p
|
2.70p
|
186,891
|
|
30/12/2024
|
2.70p
|
2.80p
|
2.60p
|
2.65p
|
814,112
|
|
27/12/2024
|
2.75p
|
2.80p
|
2.60p
|
2.70p
|
1,517,713
|
|
26/12/2024
|
2.75p
|
2.80p
|
2.70p
|
2.75p
|
333,948
|
|
25/12/2024
|
2.75p
|
2.80p
|
2.70p
|
2.75p
|
333,948
|
|
24/12/2024
|
2.75p
|
2.80p
|
2.70p
|
2.75p
|
333,948
|
|
23/12/2024
|
2.75p
|
2.80p
|
2.70p
|
2.75p
|
1,639,621
|
|
20/12/2024
|
2.73p
|
2.80p
|
2.65p
|
2.73p
|
642,501
|
|
19/12/2024
|
2.75p
|
2.80p
|
2.68p
|
2.73p
|
720,748
|
|
18/12/2024
|
2.75p
|
2.85p
|
2.70p
|
2.75p
|
3,315,181
|
|
17/12/2024
|
2.68p
|
2.80p
|
2.65p
|
2.75p
|
1,711,679
|
|
16/12/2024
|
2.75p
|
2.80p
|
2.65p
|
2.68p
|
1,617,703
|
|
13/12/2024
|
2.75p
|
2.80p
|
2.70p
|
2.75p
|
1,319,319
|
|
12/12/2024
|
2.75p
|
2.78p
|
2.70p
|
2.75p
|
504,328
|
|
11/12/2024
|
2.83p
|
2.83p
|
2.70p
|
2.75p
|
2,423,015
|
|
10/12/2024
|
2.88p
|
2.90p
|
2.80p
|
2.83p
|
2,691,651
|
|
09/12/2024
|
2.95p
|
3.00p
|
2.85p
|
2.88p
|
2,644,699
|
|
06/12/2024
|
2.85p
|
3.02p
|
2.80p
|
2.95p
|
6,837,557
|
|
05/12/2024
|
2.85p
|
2.90p
|
2.80p
|
2.85p
|
591,336
|
|
04/12/2024
|
2.85p
|
2.90p
|
2.80p
|
2.85p
|
860,700
|
|
03/12/2024
|
2.75p
|
2.88p
|
2.70p
|
2.85p
|
1,516,810
|
|
02/12/2024
|
2.85p
|
2.90p
|
2.70p
|
2.85p
|
728,862
|
|
29/11/2024
|
2.85p
|
2.90p
|
2.80p
|
2.90p
|
518,909
|
|
28/11/2024
|
2.85p
|
2.85p
|
2.80p
|
2.85p
|
108,779
|
|
27/11/2024
|
2.85p
|
2.90p
|
2.82p
|
2.85p
|
432,516
|
|
26/11/2024
|
2.85p
|
2.90p
|
2.82p
|
2.90p
|
400,785
|
|
25/11/2024
|
2.85p
|
3.00p
|
2.80p
|
2.85p
|
1,753,939
|
|
22/11/2024
|
2.90p
|
3.00p
|
2.83p
|
2.95p
|
2,684,036
|
|
21/11/2024
|
2.75p
|
3.41p
|
2.70p
|
2.95p
|
40,674,235
|
|
20/11/2024
|
3.00p
|
3.17p
|
2.60p
|
2.68p
|
8,616,252
|
|
19/11/2024
|
2.65p
|
3.07p
|
2.60p
|
2.90p
|
3,909,442
|
|
18/11/2024
|
2.70p
|
2.80p
|
2.60p
|
2.65p
|
366,782
|