1. Share Prices

  2. Shield Therapeutics PLC (STX)

3.71p-0.34 (-8.49%)17 Feb 2025, 12:44
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
Feb 14, 20254.05p4.20p3.80p4.05p3,381,779
Feb 13, 20253.85p4.10p3.60p3.80p5,374,376
Feb 12, 20253.60p4.00p3.61p3.85p3,046,973
Feb 11, 20253.50p3.90p3.50p3.70p8,954,741
Feb 10, 20253.00p3.58p2.94p3.50p7,026,852
Feb 7, 20253.10p3.20p2.93p3.00p2,899,580
Feb 6, 20253.35p3.60p3.00p3.10p2,673,513
Feb 5, 20253.25p3.70p3.20p3.38p14,393,126
Feb 4, 20252.70p2.90p2.70p2.85p2,282,841
Feb 3, 20252.70p2.80p2.66p2.70p311,570
Jan 31, 20252.70p2.80p2.60p2.80p1,741,134
Jan 30, 20252.70p2.80p2.63p2.70p317,090
Jan 29, 20252.90p3.00p2.62p2.70p1,428,306
Jan 28, 20252.90p3.00p2.80p2.90p671,838
Jan 27, 20253.05p3.10p2.80p2.90p1,208,688
Jan 24, 20252.80p3.10p2.80p3.00p4,416,696
Jan 23, 20252.42p2.86p2.41p2.81p7,951,199
Jan 22, 20252.38p2.45p2.36p2.42p1,896,506
Jan 21, 20252.35p2.40p2.33p2.38p391,424
Jan 20, 20252.35p2.40p2.33p2.35p1,215,841
Jan 17, 20252.42p2.50p2.33p2.35p4,967,028
Jan 16, 20252.25p2.55p2.27p2.42p9,064,957
Jan 15, 20252.33p2.35p2.23p2.25p938,192
Jan 14, 20252.35p2.40p2.30p2.33p1,144,638
Jan 13, 20252.50p2.50p2.31p2.35p2,514,579
Jan 10, 20252.63p2.65p2.49p2.50p2,339,264
Jan 9, 20252.63p2.63p2.60p2.63p405,220
Jan 8, 20252.67p2.70p2.60p2.63p699,612
Jan 7, 20252.67p2.67p2.65p2.67p741,459
Jan 6, 20252.73p2.77p2.65p2.67p1,054,961
Jan 3, 20252.65p2.80p2.65p2.73p1,884,330
Jan 2, 20252.65p2.70p2.63p2.65p2,847,149
Dec 31, 20242.65p2.70p2.60p2.70p186,891
Dec 30, 20242.70p2.80p2.60p2.65p814,111
Dec 27, 20242.75p2.80p2.60p2.70p1,517,712
Dec 24, 20242.75p2.80p2.70p2.75p333,948
Dec 23, 20242.75p2.80p2.70p2.75p1,639,621
Dec 20, 20242.73p2.80p2.65p2.73p642,501
Dec 19, 20242.75p2.80p2.68p2.73p720,748
Dec 18, 20242.75p2.85p2.70p2.75p3,315,181
Dec 17, 20242.67p2.80p2.65p2.75p1,711,679
Dec 16, 20242.75p2.80p2.65p2.67p1,617,703
Dec 13, 20242.75p2.80p2.70p2.75p1,319,319
Dec 12, 20242.75p2.78p2.70p2.75p504,328
Dec 11, 20242.83p2.79p2.70p2.75p2,423,015
Dec 10, 20242.88p2.90p2.80p2.83p2,691,651
Dec 9, 20242.95p3.00p2.85p2.88p2,644,699
Dec 6, 20242.85p3.02p2.80p2.95p6,837,557
Dec 5, 20242.85p2.90p2.80p2.85p591,336
Dec 4, 20242.85p2.90p2.80p2.85p860,700
123456
Showing 1 to 50 of 252

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC107.4811.50
Assura PLC43.0010.26
Chemring Group PLC339.777.86
Bae Systems PLC1,311.506.80
Mony Group PLC202.246.50
Aston Martin Lagonda Global Holdings PLC118.805.79

Fallers

CompanyPrice% Chg
Wood Group (John) PLC23.68-18.34
Hochschild Mining PLC190.41-5.74
Raspberry Pi Holdings PLC652.46-5.65
Ip Group PLC46.26-5.21
Burberry Group PLC1,159.00-2.56
Genus PLC1,830.00-2.03