1. Share Prices

  2. Shield Therapeutics PLC (STX)

1.53p+0.03 (+1.64%)16 Apr 2024, 16:17
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
Apr 15, 20241.52p1.55p1.50p1.52p1,817,725
Apr 12, 20241.57p1.60p1.50p1.52p5,511,671
Apr 11, 20241.57p1.60p1.55p1.57p1,396,335
Apr 10, 20241.65p1.70p1.56p1.57p3,109,411
Apr 9, 20241.70p1.75p1.53p1.65p8,090,497
Apr 8, 20241.70p1.75p1.65p1.70p4,286,551
Apr 5, 20241.77p1.80p1.63p1.70p7,817,970
Apr 4, 20241.85p1.87p1.75p1.77p5,181,415
Apr 3, 20242.00p2.00p1.80p1.90p6,151,063
Apr 2, 20242.02p2.10p1.90p2.00p3,619,964
Mar 28, 20242.00p2.05p1.98p2.02p632,383
Mar 27, 20242.00p2.05p1.92p2.00p2,229,402
Mar 26, 20242.05p2.10p1.90p2.00p2,516,630
Mar 25, 20242.13p2.20p2.00p2.00p1,890,101
Mar 22, 20242.13p2.20p2.05p2.20p1,055,315
Mar 21, 20242.13p2.20p2.05p2.15p1,154,133
Mar 20, 20242.13p2.20p2.09p2.13p149,566
Mar 19, 20242.13p2.20p2.05p2.13p410,998
Mar 18, 20242.25p2.21p2.00p2.13p4,319,543
Mar 15, 20242.25p2.30p2.19p2.25p917,515
Mar 14, 20242.33p2.40p2.20p2.25p1,927,793
Mar 13, 20242.33p2.32p2.25p2.33p1,038,843
Mar 12, 20242.35p2.40p2.20p2.33p1,098,180
Mar 11, 20242.52p2.60p2.30p2.35p3,778,778
Mar 8, 20242.60p2.70p2.42p2.52p4,482,381
Mar 7, 20242.45p2.60p2.35p2.60p6,738,716
Mar 6, 20242.30p2.50p2.35p2.45p3,607,275
Mar 5, 20242.25p2.40p2.20p2.30p1,575,082
Mar 4, 20242.25p2.31p2.20p2.25p2,160,240
Mar 1, 20242.25p2.30p2.20p2.25p2,337,265
Feb 29, 20242.38p2.40p2.20p2.30p4,858,227
Feb 28, 20242.45p2.51p2.35p2.50p4,135,671
Feb 27, 20242.65p2.60p2.30p2.42p21,602,484
Feb 26, 20242.85p2.90p2.52p2.65p4,711,609
Feb 23, 20242.90p3.00p2.70p2.85p5,926,475
Feb 22, 20242.75p3.11p2.70p2.90p38,827,208
Feb 21, 20245.65p5.70p2.50p2.80p165,039,102
Feb 20, 20245.80p5.80p5.60p5.65p2,027,372
Feb 19, 20245.85p5.90p5.70p5.80p855,966
Feb 16, 20245.80p5.90p5.76p5.85p979,180
Feb 15, 20245.85p5.95p5.71p5.80p1,121,515
Feb 14, 20245.85p5.90p5.80p5.86p740,638
Feb 13, 20245.85p5.90p5.80p5.80p936,407
Feb 12, 20245.95p6.00p5.80p5.85p456,218
Feb 9, 20245.95p6.10p5.80p5.80p1,925,022
Feb 8, 20246.05p6.10p5.90p5.95p1,059,126
Feb 7, 20245.85p6.13p5.90p6.05p1,151,233
Feb 6, 20246.10p6.11p5.80p5.85p915,358
Feb 5, 20246.15p6.20p6.00p6.10p700,344
Feb 2, 20245.95p6.33p6.08p6.15p2,748,110
123456
Showing 1 to 50 of 252

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:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.311.36
Bluefield Solar Income Fund Limited99.000.71
Savills PLC1,032.000.58

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
International Distributions Services PLC215.19-5.29