UK Markets close in 2 hrs 14 mins

Shield Therapeutics plc (STX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.37+0.07 (+1.11%)
As of 01:40PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20236.286.376.236.376.37998,745
03 Feb 20236.306.406.206.306.30622,144
02 Feb 20236.506.556.206.306.302,375,355
01 Feb 20236.506.606.406.506.50348,626
31 Jan 20236.556.706.506.606.60339,530
30 Jan 20236.556.606.556.556.55245,419
27 Jan 20236.456.706.366.556.55766,479
26 Jan 20236.286.606.286.456.45360,619
25 Jan 20236.356.406.206.306.30371,445
24 Jan 20236.656.606.326.506.501,039,885
23 Jan 20236.656.806.506.656.65565,880
20 Jan 20236.706.806.506.656.65392,388
19 Jan 20236.756.806.606.706.701,021,788
18 Jan 20236.806.866.606.836.83775,713
17 Jan 20236.806.826.646.686.682,432,670
16 Jan 20236.756.806.506.706.701,172,703
13 Jan 20236.206.856.226.606.604,299,628
12 Jan 20236.256.536.146.306.302,125,209
11 Jan 20236.106.346.076.256.251,532,189
10 Jan 20236.206.306.006.106.10913,266
09 Jan 20236.656.656.106.206.203,979,776
06 Jan 20236.756.906.006.506.5050,925,444
05 Jan 20237.057.306.606.606.6019,479,844
04 Jan 20237.057.206.907.057.05836,340
03 Jan 20237.057.206.907.057.052,262,945
30 Dec 20227.057.006.907.057.05269,161
29 Dec 20227.057.206.907.057.05544,512
28 Dec 20227.057.206.907.057.053,017,136
23 Dec 20226.957.206.807.057.052,650,520
22 Dec 20226.937.156.856.956.951,440,997
21 Dec 20227.007.206.896.936.93761,306
20 Dec 20226.907.056.857.007.008,032,787
19 Dec 20226.757.506.506.906.903,759,161
16 Dec 20227.137.506.566.756.75923,300
15 Dec 20227.137.506.757.007.00577,257
14 Dec 20227.137.506.507.137.134,873,154
13 Dec 20226.757.756.207.007.003,980,692
12 Dec 20227.007.006.506.756.7522,735
09 Dec 20227.137.006.506.756.75400,329
08 Dec 20227.156.996.757.137.13150,815
07 Dec 20227.157.506.827.157.1552,058
06 Dec 20227.137.506.767.157.15187,820
05 Dec 20227.257.306.707.007.00245,914
02 Dec 20227.758.007.057.257.25239,266
01 Dec 20227.758.007.357.757.75593,204
30 Nov 20228.759.007.557.757.75254,098
29 Nov 20229.389.308.258.758.75356,785
28 Nov 202210.5010.509.509.639.63429,097
25 Nov 202210.5010.5010.0110.2510.2585,283
24 Nov 202210.5010.7010.1510.7010.70119,937
23 Nov 202210.7510.7510.0010.3010.30334,191
22 Nov 202211.2511.5010.3810.7510.75694,633
21 Nov 202211.7512.0011.0011.2511.25524,414
18 Nov 202212.0012.0111.5011.7511.75383,246
17 Nov 202212.0012.5011.7011.9011.90250,095
16 Nov 202211.5012.5011.6012.0012.00712,290
15 Nov 20229.2512.009.0011.7511.751,266,071
14 Nov 20229.009.509.159.259.25126,617
11 Nov 20229.009.508.509.009.00123,475
10 Nov 20228.759.508.809.009.00351,142
09 Nov 20228.759.008.658.758.75101,027
08 Nov 20228.508.958.288.758.75342,503
07 Nov 20228.509.008.008.508.50476,167
04 Nov 20228.258.508.488.258.2525,372
03 Nov 20228.008.508.008.258.25368,537
02 Nov 20228.008.158.008.258.2527,287
01 Nov 20227.758.307.807.907.90103,142
31 Oct 20228.008.007.507.757.75294,789
28 Oct 20227.758.007.007.507.50353,650
27 Oct 20228.408.507.007.757.75726,792
26 Oct 20228.508.808.068.408.4029,292
25 Oct 20228.258.288.008.258.2532,767
24 Oct 20228.508.408.158.258.25133,730
21 Oct 20228.758.608.448.358.3513,903
20 Oct 20228.759.758.558.608.60120,212
19 Oct 20228.759.008.508.758.75101,037
18 Oct 20228.759.008.568.758.75100,839
17 Oct 20229.158.888.508.758.75140,413
14 Oct 20229.259.508.849.159.1557,925
13 Oct 20229.109.508.749.259.25240,407
12 Oct 20229.109.508.709.109.1028,813
11 Oct 20229.109.158.709.109.1019,037
10 Oct 20229.159.258.709.109.10138,332
07 Oct 20229.109.008.858.858.85127,886
06 Oct 20229.059.008.508.808.80156,291
05 Oct 20229.509.008.618.758.75884,789
04 Oct 20229.509.429.009.509.50132,258
03 Oct 20229.5010.009.039.509.50116,901
30 Sept 20229.5010.009.009.509.5021,878
29 Sept 20229.5010.009.119.509.50273,968
28 Sept 20229.5010.009.509.509.5041,336
27 Sept 20229.509.949.409.409.40397,677
26 Sept 20229.509.609.609.609.60241,889
23 Sept 20229.5010.009.389.609.60388,513
22 Sept 20229.509.759.009.509.50329,475
21 Sept 202210.2510.509.009.509.50432,729
20 Sept 202210.5010.7010.0010.2510.25459,304
16 Sept 202210.8011.0010.5010.7510.7573,020
15 Sept 202211.0511.5010.6010.8010.80193,208
14 Sept 202212.0012.5010.7511.0511.05998,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...