Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Shield Therapeutics Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 152.00 153.00 152.00 153.00 52,721
Feb 20, 2020 152.00 153.70 152.00 153.00 54,496
Feb 19, 2020 154.50 156.00 153.00 154.50 396,876
Feb 18, 2020 158.00 158.00 150.50 154.00 681,903
Feb 17, 2020 159.05 159.05 159.00 160.00 31,186
Feb 14, 2020 159.00 159.10 159.00 160.00 20,882
Feb 13, 2020 160.15 163.00 159.00 160.00 79,716
Feb 12, 2020 159.15 160.15 159.15 161.50 92,720
Feb 11, 2020 158.20 162.00 158.00 160.50 82,146
Feb 10, 2020 161.00 161.05 158.00 159.00 31,198
Feb 7, 2020 162.15 162.75 161.00 161.50 107,164
Feb 6, 2020 162.21 162.75 162.00 163.50 16,886
Feb 5, 2020 162.95 163.50 162.00 163.50 38,868
Feb 4, 2020 162.15 163.90 162.00 163.50 12,558
Feb 3, 2020 162.15 163.30 162.15 163.50 32,108
Jan 31, 2020 163.70 165.00 162.15 163.50 74,609
Jan 30, 2020 162.00 163.875 162.00 163.50 30,946
Jan 29, 2020 162.22 164.00 162.00 163.50 158,323
Jan 28, 2020 163.80 165.00 162.22 163.50 54,359
Jan 27, 2020 162.00 164.50 162.00 163.50 289,372
Jan 24, 2020 165.00 166.00 163.00 164.50 377,109
Jan 23, 2020 161.90 167.00 161.90 163.50 172,432
Jan 22, 2020 162.00 163.00 160.10 161.50 196,141
Jan 21, 2020 163.00 164.05 163.00 163.50 25,284
Jan 20, 2020 164.00 165.40 160.00 163.50 268,192
Jan 17, 2020 165.20 165.90 163.00 165.00 363,845
Jan 16, 2020 172.74 172.74 164.50 165.50 410,320
Jan 15, 2020 175.36 175.36 171.00 172.50 71,504
Jan 14, 2020 175.10 175.50 173.15 175.00 100,510
Jan 13, 2020 175.00 177.00 174.00 174.50 30,475
Jan 10, 2020 176.00 178.00 174.00 176.50 31,221
Jan 9, 2020 178.00 178.55 176.00 177.00 128,359
Jan 8, 2020 188.00 190.25 174.00 179.00 633,337
Jan 7, 2020 180.00 180.00 172.00 173.00 75,312
Jan 6, 2020 179.00 179.00 177.00 177.50 36,200
Jan 3, 2020 181.00 181.00 178.00 180.00 68,691
Jan 2, 2020 178.25 181.00 178.00 180.50 5,145,991
Jan 1, 2020 179.00 180.00 178.00 179.00 8,624
Dec 31, 2019 179.00 180.00 178.00 179.00 8,624
Dec 30, 2019 181.20 181.20 179.445 180.50 51,266
Dec 27, 2019 182.00 182.00 179.485 181.50 20,973
Dec 26, 2019 180.10 182.00 179.00 181.50 34,933
Dec 25, 2019 180.10 182.00 179.00 181.50 34,933
Dec 24, 2019 180.10 182.00 179.00 181.50 34,933
Dec 23, 2019 179.05 182.80 178.16 180.00 258,263
Dec 20, 2019 178.66 179.50 178.66 179.50 43,028
Dec 19, 2019 179.00 180.30 178.00 179.00 61,701
Dec 18, 2019 179.15 181.00 179.00 180.50 120,267
Dec 17, 2019 182.95 183.16 179.00 180.50 197,574
Dec 16, 2019 185.10 186.00 180.913 182.50 76,568
Showing 1 to 50 of 259