1.55p-0.10 (-6.06%)03 May 2024, 17:07
Shield Therapeutics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 1.65p | 1.63p | 1.46p | 1.55p | 8,522,072 |
May 2, 2024 | 1.75p | 2.00p | 1.56p | 1.65p | 15,893,322 |
May 1, 2024 | 1.35p | 1.80p | 1.35p | 1.75p | 19,413,982 |
Apr 30, 2024 | 1.35p | 1.40p | 1.23p | 1.35p | 13,190,027 |
Apr 29, 2024 | 1.35p | 1.45p | 1.31p | 1.35p | 5,942,485 |
Apr 26, 2024 | 1.23p | 1.40p | 1.20p | 1.35p | 8,345,835 |
Apr 25, 2024 | 1.32p | 1.31p | 1.06p | 1.23p | 8,963,337 |
Apr 24, 2024 | 1.43p | 1.45p | 1.30p | 1.32p | 2,958,047 |
Apr 23, 2024 | 1.43p | 1.43p | 1.40p | 1.43p | 700,061 |
Apr 22, 2024 | 1.48p | 1.50p | 1.41p | 1.43p | 705,760 |
Apr 19, 2024 | 1.48p | 1.50p | 1.42p | 1.48p | 1,069,534 |
Apr 18, 2024 | 1.48p | 1.49p | 1.45p | 1.48p | 486,264 |
Apr 17, 2024 | 1.52p | 1.55p | 1.45p | 1.48p | 4,058,690 |
Apr 16, 2024 | 1.52p | 1.55p | 1.50p | 1.52p | 5,113,284 |
Apr 15, 2024 | 1.52p | 1.55p | 1.50p | 1.52p | 1,817,725 |
Apr 12, 2024 | 1.57p | 1.60p | 1.50p | 1.52p | 5,511,671 |
Apr 11, 2024 | 1.57p | 1.60p | 1.55p | 1.57p | 1,396,335 |
Apr 10, 2024 | 1.65p | 1.70p | 1.56p | 1.57p | 3,109,411 |
Apr 9, 2024 | 1.70p | 1.75p | 1.53p | 1.65p | 8,090,497 |
Apr 8, 2024 | 1.70p | 1.75p | 1.65p | 1.70p | 4,286,551 |
Apr 5, 2024 | 1.77p | 1.80p | 1.63p | 1.70p | 7,817,970 |
Apr 4, 2024 | 1.85p | 1.87p | 1.75p | 1.77p | 5,181,415 |
Apr 3, 2024 | 2.00p | 2.00p | 1.80p | 1.90p | 6,151,063 |
Apr 2, 2024 | 2.02p | 2.10p | 1.90p | 2.00p | 3,619,964 |
Mar 28, 2024 | 2.00p | 2.05p | 1.98p | 2.02p | 632,383 |
Mar 27, 2024 | 2.00p | 2.05p | 1.92p | 2.00p | 2,229,402 |
Mar 26, 2024 | 2.05p | 2.10p | 1.90p | 2.00p | 2,516,630 |
Mar 25, 2024 | 2.13p | 2.20p | 2.00p | 2.00p | 1,890,101 |
Mar 22, 2024 | 2.13p | 2.20p | 2.05p | 2.20p | 1,055,315 |
Mar 21, 2024 | 2.13p | 2.20p | 2.05p | 2.15p | 1,154,133 |
Mar 20, 2024 | 2.13p | 2.20p | 2.09p | 2.13p | 149,566 |
Mar 19, 2024 | 2.13p | 2.20p | 2.05p | 2.13p | 410,998 |
Mar 18, 2024 | 2.25p | 2.21p | 2.00p | 2.13p | 4,319,543 |
Mar 15, 2024 | 2.25p | 2.30p | 2.19p | 2.25p | 917,515 |
Mar 14, 2024 | 2.33p | 2.40p | 2.20p | 2.25p | 1,927,793 |
Mar 13, 2024 | 2.33p | 2.32p | 2.25p | 2.33p | 1,038,843 |
Mar 12, 2024 | 2.35p | 2.40p | 2.20p | 2.33p | 1,098,180 |
Mar 11, 2024 | 2.52p | 2.60p | 2.30p | 2.35p | 3,778,778 |
Mar 8, 2024 | 2.60p | 2.70p | 2.42p | 2.52p | 4,482,381 |
Mar 7, 2024 | 2.45p | 2.60p | 2.35p | 2.60p | 6,738,716 |
Mar 6, 2024 | 2.30p | 2.50p | 2.35p | 2.45p | 3,607,275 |
Mar 5, 2024 | 2.25p | 2.40p | 2.20p | 2.30p | 1,575,082 |
Mar 4, 2024 | 2.25p | 2.31p | 2.20p | 2.25p | 2,160,240 |
Mar 1, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 2,337,265 |
Feb 29, 2024 | 2.38p | 2.40p | 2.20p | 2.30p | 4,858,227 |
Feb 28, 2024 | 2.45p | 2.51p | 2.35p | 2.50p | 4,135,671 |
Feb 27, 2024 | 2.65p | 2.60p | 2.30p | 2.42p | 21,602,484 |
Feb 26, 2024 | 2.85p | 2.90p | 2.52p | 2.65p | 4,711,609 |
Feb 23, 2024 | 2.90p | 3.00p | 2.70p | 2.85p | 5,926,475 |
Feb 22, 2024 | 2.75p | 3.11p | 2.70p | 2.90p | 38,827,208 |
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 |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.