UK Markets open in 7 hrs 26 mins

Shield Therapeutics plc (STX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.02+0.35 (+3.98%)
At close: 04:37PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022------
15 Aug 2022------
12 Aug 20228.058.807.938.688.686,803,263
11 Aug 20227.258.157.268.058.051,713,883
10 Aug 20227.157.407.227.307.301,114,548
09 Aug 20227.257.507.007.157.15228,353
08 Aug 20227.207.507.017.507.501,906,684
05 Aug 20227.257.807.007.207.20418,927
04 Aug 20227.257.507.007.257.25403,290
03 Aug 20227.558.007.057.257.251,438,035
02 Aug 20226.407.706.307.557.552,796,063
01 Aug 20226.507.006.006.406.4078,643
29 Jul 20226.406.506.306.406.4063,705
28 Jul 20226.556.636.306.406.40356,124
27 Jul 20226.406.706.406.556.551,127,691
26 Jul 20226.356.606.306.506.50756,042
25 Jul 20226.056.505.966.356.351,264,253
22 Jul 20225.756.185.706.056.052,390,313
21 Jul 20225.755.805.535.755.75275,138
20 Jul 20225.755.805.525.755.75369,831
19 Jul 20225.755.855.705.855.85296,188
18 Jul 20225.755.805.705.755.75392,638
15 Jul 20225.905.905.705.755.75527,462
14 Jul 20226.826.505.885.905.90587,720
13 Jul 20226.106.206.006.106.10325,319
12 Jul 20226.136.205.706.206.201,217,976
11 Jul 20226.326.406.016.136.13493,147
08 Jul 20226.556.606.206.436.431,851,554
07 Jul 20226.556.606.506.586.58574,560
06 Jul 20226.556.606.406.556.55187,616
05 Jul 20226.756.696.506.556.552,000,918
04 Jul 20228.008.006.556.706.701,414,294
01 Jul 20227.258.007.407.757.752,980,019
30 Jun 202212.2512.507.107.507.507,209,239
29 Jun 202211.2512.5011.0012.0012.00914,368
28 Jun 202213.0013.0010.7011.5011.501,563,926
27 Jun 202213.0013.0512.7113.0013.0021,218
24 Jun 202213.0013.2012.7113.0013.00172,363
23 Jun 202213.0013.5012.7113.0013.00137,441
22 Jun 202213.0013.5012.5013.0013.00792,001
21 Jun 202213.7514.0013.0013.0013.00144,731
20 Jun 202213.7514.0013.3013.7513.75210,577
17 Jun 202213.7513.6313.3013.7513.75388,816
16 Jun 202213.7513.7013.4013.4013.4091,827
15 Jun 202213.6514.0013.5013.7513.751,350,418
14 Jun 202213.6513.8013.5213.6513.6597,770
13 Jun 202214.3514.3513.5013.6513.65411,229
10 Jun 202214.5014.5014.2014.3014.30152,407
09 Jun 202214.7015.0014.2414.6014.60461,245
08 Jun 202214.7015.0014.3114.6014.60228,037
07 Jun 202214.6015.2014.2014.6014.60189,567
06 Jun 202214.6015.0014.2214.2414.24328,724
01 Jun 202214.6015.0014.4614.6014.6084,453
31 May 202214.5015.0014.4314.6014.60126,280
30 May 202214.5015.0014.3614.6514.65385,903
27 May 202214.5014.5214.1214.1214.12161,348
26 May 202214.7515.0014.5014.5014.50390,638
25 May 202215.0014.8614.5014.7514.75396,850
24 May 202214.7515.5014.5015.0015.001,796,779
23 May 202214.5014.8514.6214.7514.75204,277
20 May 202214.7515.0014.5014.7514.75387,247
19 May 202215.2515.0014.5014.7514.75130,713
18 May 202215.3015.5014.5514.7014.70313,704
17 May 202215.2515.8014.7515.2015.20314,540
16 May 202215.5015.8014.5014.6214.62713,816
13 May 202215.7516.2514.8015.2515.25796,189
12 May 202216.0016.1015.5016.0016.0089,352
11 May 202216.0016.5015.0015.7015.70281,902
10 May 202215.4016.7515.0015.0015.001,097,707
09 May 202216.5016.5015.0015.0015.00962,937
06 May 202217.2517.0916.0017.0017.00229,227
05 May 202217.5017.6017.0017.2017.20470,647
04 May 202217.7518.0017.0017.5017.50174,322
03 May 202217.7518.5017.2517.7517.75922,498
29 Apr 202217.5018.5017.4217.7517.75375,758
28 Apr 202217.5018.0017.3017.5017.50376,510
27 Apr 202217.5018.0017.1717.5017.50347,432
26 Apr 202218.2518.5017.0317.5017.501,024,036
25 Apr 202218.5018.6418.0018.2518.25284,623
22 Apr 202218.5018.8918.1118.5018.50526,996
21 Apr 202218.5019.0018.0218.0218.02493,453
20 Apr 202218.5019.0018.1018.5018.50458,198
19 Apr 202218.5018.9518.0018.5018.50282,436
14 Apr 202218.6519.0018.2419.0019.00535,725
13 Apr 202218.7519.5018.0018.6518.651,408,249
12 Apr 202220.2520.5018.5018.5218.52626,996
11 Apr 202220.2520.5020.0020.2520.25323,014
08 Apr 202220.6321.0020.0720.2520.251,337,258
07 Apr 202220.5021.5020.2520.6320.63972,105
06 Apr 202219.2520.9519.0020.2520.25908,992
05 Apr 202220.7520.5018.5519.2519.25977,398
04 Apr 202220.5021.0020.0020.4020.40502,081
01 Apr 202219.7520.9219.6520.0020.001,249,682
31 Mar 202220.5020.3019.5019.7519.75352,980
30 Mar 202219.7520.5019.5020.0020.00527,624
29 Mar 202220.2520.5019.5019.7519.75341,728
28 Mar 202219.7520.5019.2520.0020.00341,927
25 Mar 202219.7520.5019.2019.7519.75627,289
24 Mar 202220.0020.5019.1019.5019.50251,639
23 Mar 202219.2520.3319.0020.0020.00519,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...