1. Share Prices

  2. Shield Therapeutics PLC (STX)

3.00p-0.10 (-3.47%)27 Jan 2025, 13:09
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
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
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
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC704.506.02
British American Tobacco PLC3,137.004.29
Convatec Group PLC249.004.01
W.A.G Payment Solutions PLC75.544.05
Gsk PLC1,401.003.28
Diversified Energy Company PLC1,310.002.91