Shield Therapeutics
(STX)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
2.70p
|
2.70p
|
2.63p
|
2.70p
|
339,445
|
|
14/11/2024
|
2.65p
|
2.70p
|
2.60p
|
2.70p
|
816,442
|
|
13/11/2024
|
2.65p
|
2.65p
|
2.60p
|
2.65p
|
243,887
|
|
12/11/2024
|
2.68p
|
2.70p
|
2.57p
|
2.65p
|
1,078,849
|
|
11/11/2024
|
2.75p
|
2.80p
|
2.61p
|
2.68p
|
1,431,859
|
|
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
|