1. Share Prices

  2. Shield Therapeutics PLC (STX)

2.80p-0.05 (-1.72%)04 Dec 2024, 09:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shield Therapeutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 3, 20242.75p2.88p2.70p2.85p1,516,809
Dec 2, 20242.85p2.90p2.70p2.85p728,862
Nov 29, 20242.85p2.90p2.80p2.90p518,908
Nov 28, 20242.85p2.85p2.80p2.85p108,779
Nov 27, 20242.85p2.90p2.82p2.85p432,516
Nov 26, 20242.85p2.90p2.82p2.90p400,785
Nov 25, 20242.85p3.00p2.80p2.85p1,753,939
Nov 22, 20242.90p3.00p2.83p2.85p2,684,036
Nov 21, 20242.75p3.41p2.70p2.95p40,674,235
Nov 20, 20243.00p3.17p2.60p2.67p8,616,252
Nov 19, 20242.65p3.07p2.60p2.90p3,909,442
Nov 18, 20242.70p2.80p2.60p2.65p366,781
Nov 15, 20242.70p2.70p2.63p2.70p339,445
Nov 14, 20242.65p2.70p2.60p2.70p816,442
Nov 13, 20242.65p2.62p2.60p2.65p243,887
Nov 12, 20242.67p2.70p2.57p2.65p1,078,849
Nov 11, 20242.75p2.80p2.61p2.67p1,431,859
Nov 8, 20242.75p2.80p2.70p2.75p640,215
Nov 7, 20242.75p2.77p2.71p2.75p129,787
Nov 6, 20242.75p2.80p2.70p2.75p1,316,748
Nov 5, 20242.80p2.80p2.64p2.75p1,540,809
Nov 4, 20243.00p3.00p2.70p2.80p2,724,588
Nov 1, 20243.00p3.10p2.90p3.00p949,623
Oct 31, 20242.90p3.10p2.80p3.00p4,652,434
Oct 30, 20243.35p3.50p2.82p2.90p4,646,433
Oct 29, 20243.90p4.00p3.20p3.47p13,662,217
Oct 28, 20244.00p4.00p3.70p3.80p3,299,605
Oct 25, 20244.05p4.08p3.90p4.00p1,308,264
Oct 24, 20244.10p3.90p3.90p4.05p4,468,073
Oct 23, 20244.60p4.70p4.00p4.05p4,126,746
Oct 22, 20244.60p4.68p4.50p4.60p113,510
Oct 21, 20244.55p4.70p4.50p4.60p728,136
Oct 18, 20244.60p4.70p4.50p4.55p998,180
Oct 17, 20244.55p4.70p4.50p4.60p911,177
Oct 16, 20244.70p4.80p4.50p4.55p508,555
Oct 15, 20244.90p5.00p4.60p4.70p1,118,010
Oct 14, 20244.70p5.10p4.60p4.90p4,467,370
Oct 11, 20244.30p4.80p4.20p4.70p1,228,729
Oct 10, 20244.10p4.40p4.00p4.30p1,663,919
Oct 9, 20244.15p4.30p4.00p4.10p352,704
Oct 8, 20244.15p4.13p4.00p4.15p886,968
Oct 7, 20244.20p4.30p4.00p4.10p491,645
Oct 4, 20244.45p4.45p4.05p4.20p1,701,130
Oct 3, 20244.45p4.60p4.30p4.45p762,928
Oct 2, 20244.40p4.58p4.30p4.45p775,940
Oct 1, 20244.55p4.60p4.33p4.40p1,240,607
Sep 30, 20244.80p4.90p4.50p4.55p2,521,609
Sep 27, 20244.85p5.00p4.70p4.80p3,054,214
Sep 26, 20243.90p4.80p3.80p4.75p6,934,658
Sep 25, 20243.85p4.18p3.76p3.90p5,208,521
123456
Showing 1 to 50 of 254

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Victrex PLC1,050.004.58
Legal & General Group PLC232.004.08
Ssp Group PLC184.804.00
Wood Group (John) PLC60.353.25
Close Brothers Group PLC214.803.17
Vistry Group PLC647.503.11

Fallers

CompanyPrice% Chg
Zigup PLC354.50-7.44
Me Group International PLC215.00-4.66
St. James's Place PLC877.50-2.17
Astrazeneca PLC10,548.00-2.24
Harworth Group PLC172.70-2.15
Auction Technology Group PLC555.00-1.42