Shield Therapeutics plc (STX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:40PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 6.28 | 6.37 | 6.23 | 6.37 | 6.37 | 998,745 |
| 03 Feb 2023 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | 622,144 |
| 02 Feb 2023 | 6.50 | 6.55 | 6.20 | 6.30 | 6.30 | 2,375,355 |
| 01 Feb 2023 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 348,626 |
| 31 Jan 2023 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | 339,530 |
| 30 Jan 2023 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 245,419 |
| 27 Jan 2023 | 6.45 | 6.70 | 6.36 | 6.55 | 6.55 | 766,479 |
| 26 Jan 2023 | 6.28 | 6.60 | 6.28 | 6.45 | 6.45 | 360,619 |
| 25 Jan 2023 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | 371,445 |
| 24 Jan 2023 | 6.65 | 6.60 | 6.32 | 6.50 | 6.50 | 1,039,885 |
| 23 Jan 2023 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | 565,880 |
| 20 Jan 2023 | 6.70 | 6.80 | 6.50 | 6.65 | 6.65 | 392,388 |
| 19 Jan 2023 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | 1,021,788 |
| 18 Jan 2023 | 6.80 | 6.86 | 6.60 | 6.83 | 6.83 | 775,713 |
| 17 Jan 2023 | 6.80 | 6.82 | 6.64 | 6.68 | 6.68 | 2,432,670 |
| 16 Jan 2023 | 6.75 | 6.80 | 6.50 | 6.70 | 6.70 | 1,172,703 |
| 13 Jan 2023 | 6.20 | 6.85 | 6.22 | 6.60 | 6.60 | 4,299,628 |
| 12 Jan 2023 | 6.25 | 6.53 | 6.14 | 6.30 | 6.30 | 2,125,209 |
| 11 Jan 2023 | 6.10 | 6.34 | 6.07 | 6.25 | 6.25 | 1,532,189 |
| 10 Jan 2023 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | 913,266 |
| 09 Jan 2023 | 6.65 | 6.65 | 6.10 | 6.20 | 6.20 | 3,979,776 |
| 06 Jan 2023 | 6.75 | 6.90 | 6.00 | 6.50 | 6.50 | 50,925,444 |
| 05 Jan 2023 | 7.05 | 7.30 | 6.60 | 6.60 | 6.60 | 19,479,844 |
| 04 Jan 2023 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 836,340 |
| 03 Jan 2023 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 2,262,945 |
| 30 Dec 2022 | 7.05 | 7.00 | 6.90 | 7.05 | 7.05 | 269,161 |
| 29 Dec 2022 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 544,512 |
| 28 Dec 2022 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 3,017,136 |
| 23 Dec 2022 | 6.95 | 7.20 | 6.80 | 7.05 | 7.05 | 2,650,520 |
| 22 Dec 2022 | 6.93 | 7.15 | 6.85 | 6.95 | 6.95 | 1,440,997 |
| 21 Dec 2022 | 7.00 | 7.20 | 6.89 | 6.93 | 6.93 | 761,306 |
| 20 Dec 2022 | 6.90 | 7.05 | 6.85 | 7.00 | 7.00 | 8,032,787 |
| 19 Dec 2022 | 6.75 | 7.50 | 6.50 | 6.90 | 6.90 | 3,759,161 |
| 16 Dec 2022 | 7.13 | 7.50 | 6.56 | 6.75 | 6.75 | 923,300 |
| 15 Dec 2022 | 7.13 | 7.50 | 6.75 | 7.00 | 7.00 | 577,257 |
| 14 Dec 2022 | 7.13 | 7.50 | 6.50 | 7.13 | 7.13 | 4,873,154 |
| 13 Dec 2022 | 6.75 | 7.75 | 6.20 | 7.00 | 7.00 | 3,980,692 |
| 12 Dec 2022 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 22,735 |
| 09 Dec 2022 | 7.13 | 7.00 | 6.50 | 6.75 | 6.75 | 400,329 |
| 08 Dec 2022 | 7.15 | 6.99 | 6.75 | 7.13 | 7.13 | 150,815 |
| 07 Dec 2022 | 7.15 | 7.50 | 6.82 | 7.15 | 7.15 | 52,058 |
| 06 Dec 2022 | 7.13 | 7.50 | 6.76 | 7.15 | 7.15 | 187,820 |
| 05 Dec 2022 | 7.25 | 7.30 | 6.70 | 7.00 | 7.00 | 245,914 |
| 02 Dec 2022 | 7.75 | 8.00 | 7.05 | 7.25 | 7.25 | 239,266 |
| 01 Dec 2022 | 7.75 | 8.00 | 7.35 | 7.75 | 7.75 | 593,204 |
| 30 Nov 2022 | 8.75 | 9.00 | 7.55 | 7.75 | 7.75 | 254,098 |
| 29 Nov 2022 | 9.38 | 9.30 | 8.25 | 8.75 | 8.75 | 356,785 |
| 28 Nov 2022 | 10.50 | 10.50 | 9.50 | 9.63 | 9.63 | 429,097 |
| 25 Nov 2022 | 10.50 | 10.50 | 10.01 | 10.25 | 10.25 | 85,283 |
| 24 Nov 2022 | 10.50 | 10.70 | 10.15 | 10.70 | 10.70 | 119,937 |
| 23 Nov 2022 | 10.75 | 10.75 | 10.00 | 10.30 | 10.30 | 334,191 |
| 22 Nov 2022 | 11.25 | 11.50 | 10.38 | 10.75 | 10.75 | 694,633 |
| 21 Nov 2022 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | 524,414 |
| 18 Nov 2022 | 12.00 | 12.01 | 11.50 | 11.75 | 11.75 | 383,246 |
| 17 Nov 2022 | 12.00 | 12.50 | 11.70 | 11.90 | 11.90 | 250,095 |
| 16 Nov 2022 | 11.50 | 12.50 | 11.60 | 12.00 | 12.00 | 712,290 |
| 15 Nov 2022 | 9.25 | 12.00 | 9.00 | 11.75 | 11.75 | 1,266,071 |
| 14 Nov 2022 | 9.00 | 9.50 | 9.15 | 9.25 | 9.25 | 126,617 |
| 11 Nov 2022 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 123,475 |
| 10 Nov 2022 | 8.75 | 9.50 | 8.80 | 9.00 | 9.00 | 351,142 |
| 09 Nov 2022 | 8.75 | 9.00 | 8.65 | 8.75 | 8.75 | 101,027 |
| 08 Nov 2022 | 8.50 | 8.95 | 8.28 | 8.75 | 8.75 | 342,503 |
| 07 Nov 2022 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 476,167 |
| 04 Nov 2022 | 8.25 | 8.50 | 8.48 | 8.25 | 8.25 | 25,372 |
| 03 Nov 2022 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 368,537 |
| 02 Nov 2022 | 8.00 | 8.15 | 8.00 | 8.25 | 8.25 | 27,287 |
| 01 Nov 2022 | 7.75 | 8.30 | 7.80 | 7.90 | 7.90 | 103,142 |
| 31 Oct 2022 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | 294,789 |
| 28 Oct 2022 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 353,650 |
| 27 Oct 2022 | 8.40 | 8.50 | 7.00 | 7.75 | 7.75 | 726,792 |
| 26 Oct 2022 | 8.50 | 8.80 | 8.06 | 8.40 | 8.40 | 29,292 |
| 25 Oct 2022 | 8.25 | 8.28 | 8.00 | 8.25 | 8.25 | 32,767 |
| 24 Oct 2022 | 8.50 | 8.40 | 8.15 | 8.25 | 8.25 | 133,730 |
| 21 Oct 2022 | 8.75 | 8.60 | 8.44 | 8.35 | 8.35 | 13,903 |
| 20 Oct 2022 | 8.75 | 9.75 | 8.55 | 8.60 | 8.60 | 120,212 |
| 19 Oct 2022 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 101,037 |
| 18 Oct 2022 | 8.75 | 9.00 | 8.56 | 8.75 | 8.75 | 100,839 |
| 17 Oct 2022 | 9.15 | 8.88 | 8.50 | 8.75 | 8.75 | 140,413 |
| 14 Oct 2022 | 9.25 | 9.50 | 8.84 | 9.15 | 9.15 | 57,925 |
| 13 Oct 2022 | 9.10 | 9.50 | 8.74 | 9.25 | 9.25 | 240,407 |
| 12 Oct 2022 | 9.10 | 9.50 | 8.70 | 9.10 | 9.10 | 28,813 |
| 11 Oct 2022 | 9.10 | 9.15 | 8.70 | 9.10 | 9.10 | 19,037 |
| 10 Oct 2022 | 9.15 | 9.25 | 8.70 | 9.10 | 9.10 | 138,332 |
| 07 Oct 2022 | 9.10 | 9.00 | 8.85 | 8.85 | 8.85 | 127,886 |
| 06 Oct 2022 | 9.05 | 9.00 | 8.50 | 8.80 | 8.80 | 156,291 |
| 05 Oct 2022 | 9.50 | 9.00 | 8.61 | 8.75 | 8.75 | 884,789 |
| 04 Oct 2022 | 9.50 | 9.42 | 9.00 | 9.50 | 9.50 | 132,258 |
| 03 Oct 2022 | 9.50 | 10.00 | 9.03 | 9.50 | 9.50 | 116,901 |
| 30 Sept 2022 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 21,878 |
| 29 Sept 2022 | 9.50 | 10.00 | 9.11 | 9.50 | 9.50 | 273,968 |
| 28 Sept 2022 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | 41,336 |
| 27 Sept 2022 | 9.50 | 9.94 | 9.40 | 9.40 | 9.40 | 397,677 |
| 26 Sept 2022 | 9.50 | 9.60 | 9.60 | 9.60 | 9.60 | 241,889 |
| 23 Sept 2022 | 9.50 | 10.00 | 9.38 | 9.60 | 9.60 | 388,513 |
| 22 Sept 2022 | 9.50 | 9.75 | 9.00 | 9.50 | 9.50 | 329,475 |
| 21 Sept 2022 | 10.25 | 10.50 | 9.00 | 9.50 | 9.50 | 432,729 |
| 20 Sept 2022 | 10.50 | 10.70 | 10.00 | 10.25 | 10.25 | 459,304 |
| 16 Sept 2022 | 10.80 | 11.00 | 10.50 | 10.75 | 10.75 | 73,020 |
| 15 Sept 2022 | 11.05 | 11.50 | 10.60 | 10.80 | 10.80 | 193,208 |
| 14 Sept 2022 | 12.00 | 12.50 | 10.75 | 11.05 | 11.05 | 998,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
