UK Markets open in 7 hrs

Shield Therapeutics plc (STX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
7.750.00 (0.00%)
At close: 04:28PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022------
01 Dec 2022------
30 Nov 2022------
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
13 Sept 202211.5012.5011.3612.3212.32241,808
12 Sept 202211.7012.5011.0011.7511.751,187,558
09 Sept 202211.2513.0011.0111.2511.251,977,862
08 Sept 202214.7514.5010.0611.0011.002,306,968
07 Sept 202212.2013.4512.0013.1513.155,316,463
06 Sept 202211.2512.5011.2612.2012.201,617,628
05 Sept 202210.7511.5010.6311.2011.20373,680
02 Sept 202210.7511.0010.5010.8010.80479,709
01 Sept 202211.2511.5210.5010.8010.80469,367
31 Aug 202212.0012.5011.0011.1011.101,421,324
30 Aug 20229.1513.909.0012.0512.057,752,954
26 Aug 20229.009.208.889.159.151,720,075
25 Aug 20229.009.208.809.009.001,205,900
24 Aug 20228.859.298.809.109.101,415,937
23 Aug 20228.858.908.808.858.85459,160
22 Aug 20228.959.108.758.858.852,497,513
19 Aug 20228.959.108.808.958.951,890,425
18 Aug 20229.159.108.768.958.95671,717
17 Aug 20228.939.108.808.958.95381,225
16 Aug 20229.079.258.809.009.001,173,800
15 Aug 20228.689.508.629.029.022,204,898
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...