Shares Magazine
4.00p+0.40 (+11.11%)25 Sep 2024, 10:05
Shield Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 24, 2024 | 3.45p | 3.75p | 3.40p | 3.60p | 3,325,380 |
| Sep 23, 2024 | 3.70p | 3.78p | 3.40p | 3.45p | 4,644,132 |
| Sep 20, 2024 | 4.15p | 4.20p | 3.60p | 3.70p | 4,704,541 |
| Sep 19, 2024 | 4.25p | 4.20p | 4.00p | 4.00p | 1,472,783 |
| Sep 18, 2024 | 4.30p | 4.40p | 4.20p | 4.25p | 1,015,864 |
| Sep 17, 2024 | 4.30p | 4.40p | 4.20p | 4.30p | 1,959,032 |
| Sep 16, 2024 | 4.45p | 4.50p | 4.20p | 4.30p | 1,511,300 |
| Sep 13, 2024 | 4.15p | 4.50p | 4.10p | 4.45p | 5,005,787 |
| Sep 12, 2024 | 4.45p | 4.43p | 3.95p | 4.15p | 6,362,434 |
| Sep 11, 2024 | 4.85p | 4.90p | 4.40p | 4.45p | 3,561,007 |
| Sep 10, 2024 | 5.10p | 5.10p | 4.72p | 4.85p | 1,825,860 |
| Sep 9, 2024 | 5.25p | 5.50p | 5.02p | 5.10p | 3,960,327 |
| Sep 6, 2024 | 4.85p | 5.39p | 4.78p | 5.20p | 4,910,216 |
| Sep 5, 2024 | 4.50p | 4.89p | 4.67p | 4.85p | 2,379,081 |
| Sep 4, 2024 | 5.35p | 5.30p | 4.44p | 4.50p | 17,810,004 |
| Sep 3, 2024 | 5.45p | 5.87p | 5.13p | 5.30p | 13,437,606 |
| Sep 2, 2024 | 5.15p | 5.50p | 4.81p | 5.34p | 9,178,730 |
| Aug 30, 2024 | 4.40p | 5.20p | 4.30p | 5.00p | 9,735,393 |
| Aug 29, 2024 | 4.30p | 4.50p | 4.21p | 4.40p | 3,313,253 |
| Aug 28, 2024 | 4.10p | 4.39p | 4.00p | 4.25p | 3,482,166 |
| Aug 27, 2024 | 4.15p | 4.40p | 3.90p | 4.10p | 6,390,185 |
| Aug 23, 2024 | 3.50p | 3.80p | 3.40p | 3.80p | 4,202,074 |
| Aug 22, 2024 | 3.65p | 3.60p | 3.20p | 3.45p | 3,842,627 |
| Aug 21, 2024 | 3.70p | 3.70p | 3.50p | 3.65p | 1,273,645 |
| Aug 20, 2024 | 3.80p | 3.90p | 3.60p | 3.70p | 2,452,349 |
| Aug 19, 2024 | 3.80p | 3.90p | 3.70p | 3.80p | 2,089,863 |
| Aug 16, 2024 | 4.10p | 4.20p | 3.70p | 3.80p | 2,272,658 |
| Aug 15, 2024 | 3.95p | 4.30p | 3.90p | 4.10p | 4,194,699 |
| Aug 14, 2024 | 4.00p | 4.10p | 3.90p | 3.95p | 2,349,244 |
| Aug 13, 2024 | 3.85p | 4.30p | 3.73p | 4.00p | 4,802,167 |
| Aug 12, 2024 | 4.10p | 4.40p | 3.71p | 3.85p | 11,338,868 |
| Aug 9, 2024 | 3.50p | 4.20p | 3.40p | 4.10p | 10,892,760 |
| Aug 8, 2024 | 2.95p | 3.70p | 2.90p | 3.50p | 18,463,859 |
| Aug 7, 2024 | 3.05p | 3.40p | 2.90p | 2.95p | 7,613,193 |
| Aug 6, 2024 | 2.55p | 3.07p | 2.50p | 3.05p | 8,961,165 |
| Aug 5, 2024 | 2.60p | 2.60p | 2.50p | 2.59p | 4,187,527 |
| Aug 2, 2024 | 2.95p | 3.00p | 2.60p | 2.65p | 6,031,461 |
| Aug 1, 2024 | 2.65p | 3.30p | 2.51p | 3.00p | 18,679,271 |
| Jul 31, 2024 | 2.05p | 2.70p | 2.00p | 2.60p | 11,667,642 |
| Jul 30, 2024 | 2.02p | 2.10p | 1.95p | 2.00p | 4,272,852 |
| Jul 29, 2024 | 2.05p | 2.05p | 1.95p | 2.02p | 756,524 |
| Jul 26, 2024 | 2.08p | 2.12p | 1.95p | 2.05p | 1,136,278 |
| Jul 25, 2024 | 2.20p | 2.25p | 1.90p | 2.08p | 8,246,314 |
| Jul 24, 2024 | 1.80p | 2.80p | 1.70p | 2.20p | 43,185,140 |
| Jul 23, 2024 | 1.60p | 1.70p | 1.60p | 1.70p | 1,348,296 |
| Jul 22, 2024 | 1.60p | 1.63p | 1.57p | 1.60p | 224,352 |
| Jul 19, 2024 | 1.57p | 1.65p | 1.56p | 1.60p | 1,403,578 |
| Jul 18, 2024 | 1.60p | 1.61p | 1.55p | 1.60p | 230,089 |
| Jul 17, 2024 | 1.60p | 1.65p | 1.55p | 1.60p | 530,863 |
| Jul 16, 2024 | 1.60p | 1.64p | 1.55p | 1.60p | 1,080,335 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 152.00 | 7.19 |
| Rentokil Initial PLC | 376.20 | 4.33 |
| Watches Of Switzerland Group PLC | 416.92 | 2.59 |
| Wizz Air Holdings PLC | 1,351.31 | 2.53 |
| Raspberry Pi Holdings PLC | 380.41 | 2.48 |
| Fresnillo PLC | 612.00 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sthree PLC | 366.50 | -2.27 |
| Prudential PLC | 650.14 | -2.21 |
| Aston Martin Lagonda Global Holdings PLC | 156.70 | -2.00 |
| Bloomsbury Publishing PLC | 666.00 | -1.48 |
| Antofagasta PLC | 1,910.00 | -1.55 |
| Close Brothers Group PLC | 413.40 | -1.38 |