1. Share Prices

  2. Shield Therapeutics PLC (STX)

2.75p+0.04 (+1.64%)24 Dec 2024, 12:24
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
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
Nov 12, 20242.67p2.70p2.57p2.65p1,078,849
Nov 11, 20242.75p2.80p2.61p2.67p1,431,859
Nov 8, 20242.75p2.80p2.70p2.75p640,215
Nov 7, 20242.75p2.77p2.71p2.75p129,787
Nov 6, 20242.75p2.80p2.70p2.75p1,316,748
Nov 5, 20242.80p2.80p2.64p2.75p1,540,809
Nov 4, 20243.00p3.00p2.70p2.80p2,724,588
Nov 1, 20243.00p3.10p2.90p3.00p949,623
Oct 31, 20242.90p3.10p2.80p3.00p4,652,434
Oct 30, 20243.35p3.50p2.82p2.90p4,646,433
Oct 29, 20243.90p4.00p3.20p3.47p13,662,217
Oct 28, 20244.00p4.00p3.70p3.80p3,299,605
Oct 25, 20244.05p4.08p3.90p4.00p1,308,264
Oct 24, 20244.10p3.90p3.90p4.05p4,468,073
Oct 23, 20244.60p4.70p4.00p4.05p4,126,746
Oct 22, 20244.60p4.68p4.50p4.60p113,510
Oct 21, 20244.55p4.70p4.50p4.60p728,136
Oct 18, 20244.60p4.70p4.50p4.55p998,180
Oct 17, 20244.55p4.70p4.50p4.60p911,177
Oct 16, 20244.70p4.80p4.50p4.55p508,555
Oct 15, 20244.90p5.00p4.60p4.70p1,118,010
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
North Atlantic Smaller Companies Investment Trust PLC3,720.363.34
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07