Shares Magazine
2.40p+0.05 (+2.13%)02 May 2025, 16:12
Shield Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.35p | 2.60p | 2.20p | 2.40p | 3,042,696 |
| May 1, 2025 | 2.35p | 2.50p | 2.37p | 2.35p | 522,674 |
| Apr 30, 2025 | 2.35p | 2.50p | 2.39p | 2.35p | 14,228 |
| Apr 29, 2025 | 2.35p | 2.50p | 2.20p | 2.35p | 409,185 |
| Apr 28, 2025 | 2.35p | 2.50p | 2.30p | 2.35p | 1,645,432 |
| Apr 25, 2025 | 2.35p | 2.50p | 2.32p | 2.35p | 2,704,359 |
| Apr 24, 2025 | 2.35p | 2.50p | 2.24p | 2.26p | 5,427,809 |
| Apr 23, 2025 | 2.40p | 2.50p | 2.23p | 2.35p | 3,122,587 |
| Apr 22, 2025 | 2.50p | 2.70p | 2.30p | 2.40p | 2,897,765 |
| Apr 17, 2025 | 2.65p | 2.70p | 2.10p | 2.35p | 9,370,920 |
| Apr 16, 2025 | 2.80p | 2.70p | 2.60p | 2.65p | 454,762 |
| Apr 15, 2025 | 2.75p | 2.80p | 2.65p | 2.80p | 1,781,470 |
| Apr 14, 2025 | 2.70p | 2.86p | 2.60p | 2.75p | 1,504,808 |
| Apr 11, 2025 | 2.70p | 2.80p | 2.60p | 2.70p | 1,084,534 |
| Apr 10, 2025 | 2.60p | 2.80p | 2.62p | 2.80p | 2,737,461 |
| Apr 9, 2025 | 2.75p | 2.80p | 2.40p | 2.55p | 5,554,194 |
| Apr 8, 2025 | 2.65p | 2.80p | 2.64p | 2.75p | 1,842,529 |
| Apr 7, 2025 | 2.70p | 2.80p | 2.51p | 2.65p | 1,781,827 |
| Apr 4, 2025 | 2.80p | 2.80p | 2.61p | 2.70p | 1,958,248 |
| Apr 3, 2025 | 2.85p | 3.00p | 2.63p | 2.80p | 1,837,591 |
| Apr 2, 2025 | 2.90p | 2.99p | 2.80p | 2.90p | 616,279 |
| Apr 1, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1,682,145 |
| Mar 31, 2025 | 3.00p | 3.10p | 2.80p | 2.90p | 919,935 |
| Mar 28, 2025 | 3.00p | 3.10p | 2.81p | 3.00p | 642,846 |
| Mar 27, 2025 | 2.85p | 3.10p | 2.80p | 3.00p | 3,335,059 |
| Mar 26, 2025 | 3.00p | 3.00p | 2.75p | 2.85p | 2,751,004 |
| Mar 25, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 1,472,173 |
| Mar 24, 2025 | 3.10p | 3.20p | 3.00p | 3.05p | 702,296 |
| Mar 21, 2025 | 3.10p | 3.19p | 3.00p | 3.10p | 2,857,415 |
| Mar 20, 2025 | 3.05p | 3.20p | 3.00p | 3.10p | 4,219,962 |
| Mar 19, 2025 | 3.05p | 3.10p | 3.01p | 3.05p | 514,830 |
| Mar 18, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 1,766,323 |
| Mar 17, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 4,106,785 |
| Mar 14, 2025 | 3.05p | 3.10p | 3.00p | 3.00p | 1,351,442 |
| Mar 13, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 302,290 |
| Mar 12, 2025 | 3.10p | 3.20p | 2.93p | 3.05p | 694,778 |
| Mar 11, 2025 | 3.35p | 3.60p | 3.00p | 3.10p | 3,925,071 |
| Mar 10, 2025 | 3.45p | 3.60p | 3.20p | 3.30p | 2,367,895 |
| Mar 7, 2025 | 3.45p | 3.60p | 3.33p | 3.45p | 246,892 |
| Mar 6, 2025 | 3.45p | 3.55p | 3.33p | 3.45p | 416,483 |
| Mar 5, 2025 | 3.45p | 3.47p | 3.35p | 3.38p | 1,091,938 |
| Mar 4, 2025 | 3.30p | 3.55p | 3.30p | 3.45p | 3,425,301 |
| Mar 3, 2025 | 3.25p | 3.39p | 3.23p | 3.30p | 1,790,799 |
| Feb 28, 2025 | 3.40p | 3.35p | 3.14p | 3.30p | 4,692,847 |
| Feb 27, 2025 | 3.45p | 3.50p | 3.30p | 3.30p | 829,942 |
| Feb 26, 2025 | 3.60p | 3.70p | 3.32p | 3.45p | 2,817,887 |
| Feb 25, 2025 | 3.35p | 3.70p | 3.39p | 3.60p | 2,464,603 |
| Feb 24, 2025 | 3.60p | 3.70p | 3.23p | 3.23p | 4,244,558 |
| Feb 21, 2025 | 3.80p | 3.80p | 3.53p | 3.60p | 1,221,179 |
| Feb 20, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 587,674 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.