Advertisement
Shield Therapeutics plc (STX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:14PM GMT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 2.8300 | 2.9000 | 2.8160 | 2.8500 | 2.8500 | 432,516 |
| Nov 26, 2024 | 2.8500 | 2.9000 | 2.8220 | 2.9000 | 2.9000 | 400,785 |
| Nov 25, 2024 | 2.8500 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 1,753,939 |
| Nov 22, 2024 | 2.9000 | 3.0000 | 2.8320 | 2.8500 | 2.8500 | 2,684,036 |
| Nov 21, 2024 | 2.7500 | 3.4070 | 2.7000 | 2.9500 | 2.9500 | 40,674,235 |
| Nov 20, 2024 | 3.0000 | 3.1700 | 2.6000 | 2.6750 | 2.6750 | 8,616,252 |
| Nov 19, 2024 | 2.6500 | 3.0730 | 2.6000 | 2.9000 | 2.9000 | 3,909,442 |
| Nov 18, 2024 | 2.7000 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 366,781 |
| Nov 15, 2024 | 2.7000 | 2.7000 | 2.6250 | 2.7000 | 2.7000 | 339,445 |
| Nov 14, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 816,442 |
| Nov 13, 2024 | 2.6500 | 2.6200 | 2.6000 | 2.6500 | 2.6500 | 243,887 |
| Nov 12, 2024 | 2.6750 | 2.7000 | 2.5690 | 2.6500 | 2.6500 | 1,078,849 |
| Nov 11, 2024 | 2.7500 | 2.8000 | 2.6100 | 2.6750 | 2.6750 | 1,431,859 |
| Nov 08, 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 640,215 |
| Nov 07, 2024 | 2.7500 | 2.7750 | 2.7130 | 2.7500 | 2.7500 | 129,787 |
| Nov 06, 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 1,316,748 |
| Nov 05, 2024 | 2.8000 | 2.8000 | 2.6400 | 2.7500 | 2.7500 | 1,540,809 |
| Nov 04, 2024 | 3.0000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 2,724,588 |
| Nov 01, 2024 | 3.0000 | 3.1000 | 2.9040 | 3.0000 | 3.0000 | 949,623 |
| Oct 31, 2024 | 2.9000 | 3.1000 | 2.8020 | 3.0000 | 3.0000 | 4,652,434 |
| Oct 30, 2024 | 3.3500 | 3.5000 | 2.8200 | 2.9000 | 2.9000 | 4,646,433 |
| Oct 29, 2024 | 3.9000 | 4.0000 | 3.2000 | 3.4700 | 3.4700 | 13,662,217 |
| Oct 28, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 3,299,605 |
| Oct 25, 2024 | 4.0500 | 4.0800 | 3.9000 | 4.0000 | 4.0000 | 1,308,264 |
| Oct 24, 2024 | 4.1000 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 4,468,073 |
| Oct 23, 2024 | 4.6000 | 4.7000 | 4.0000 | 4.0500 | 4.0500 | 4,126,746 |
| Oct 22, 2024 | 4.6000 | 4.6800 | 4.5000 | 4.6000 | 4.6000 | 113,510 |
| Oct 21, 2024 | 4.5500 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 728,136 |
| Oct 18, 2024 | 4.6000 | 4.7000 | 4.5000 | 4.5500 | 4.5500 | 998,180 |
| Oct 17, 2024 | 4.5500 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 911,177 |
| Oct 16, 2024 | 4.7000 | 4.8000 | 4.4990 | 4.5500 | 4.5500 | 508,555 |
| Oct 15, 2024 | 4.9000 | 5.0000 | 4.6040 | 4.7000 | 4.7000 | 1,118,010 |
| Oct 14, 2024 | 4.7000 | 5.1000 | 4.6000 | 4.9000 | 4.9000 | 4,467,370 |
| Oct 11, 2024 | 4.3000 | 4.8000 | 4.2000 | 4.7000 | 4.7000 | 1,228,729 |
| Oct 10, 2024 | 4.1000 | 4.4000 | 4.0000 | 4.3000 | 4.3000 | 1,663,919 |
| Oct 09, 2024 | 4.1500 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 352,704 |
| Oct 08, 2024 | 4.1500 | 4.1350 | 4.0000 | 4.1500 | 4.1500 | 886,968 |
| Oct 07, 2024 | 4.2000 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 491,645 |
| Oct 04, 2024 | 4.4500 | 4.4470 | 4.0500 | 4.2000 | 4.2000 | 1,701,130 |
| Oct 03, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 762,928 |
| Oct 02, 2024 | 4.4000 | 4.5800 | 4.3000 | 4.4500 | 4.4500 | 775,940 |
| Oct 01, 2024 | 4.5500 | 4.6000 | 4.3300 | 4.4000 | 4.4000 | 1,240,607 |
| Sep 30, 2024 | 4.8000 | 4.9000 | 4.5000 | 4.5500 | 4.5500 | 2,521,609 |
| Sep 27, 2024 | 4.8500 | 5.0000 | 4.7000 | 4.8000 | 4.8000 | 3,054,214 |
| Sep 26, 2024 | 3.9000 | 4.8000 | 3.8000 | 4.7500 | 4.7500 | 6,934,658 |
| Sep 25, 2024 | 3.8500 | 4.1800 | 3.7600 | 3.9000 | 3.9000 | 5,208,521 |
| Sep 24, 2024 | 3.4500 | 3.7500 | 3.4000 | 3.6000 | 3.6000 | 3,325,380 |
| Sep 23, 2024 | 3.7000 | 3.7800 | 3.4000 | 3.4500 | 3.4500 | 4,644,132 |
| Sep 20, 2024 | 4.1500 | 4.2000 | 3.6000 | 3.7000 | 3.7000 | 4,704,541 |
| Sep 19, 2024 | 4.2500 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 1,472,783 |
| Sep 18, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 1,015,864 |
| Sep 17, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 1,959,032 |
| Sep 16, 2024 | 4.4500 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 1,511,300 |
| Sep 13, 2024 | 4.1500 | 4.5000 | 4.1000 | 4.4500 | 4.4500 | 5,005,787 |
| Sep 12, 2024 | 4.4500 | 4.4300 | 3.9500 | 4.1500 | 4.1500 | 6,362,434 |
| Sep 11, 2024 | 4.8500 | 4.9000 | 4.4000 | 4.4500 | 4.4500 | 3,561,007 |
| Sep 10, 2024 | 5.1000 | 5.1000 | 4.7200 | 4.8500 | 4.8500 | 1,825,860 |
| Sep 09, 2024 | 5.2500 | 5.5000 | 5.0200 | 5.1000 | 5.1000 | 3,960,327 |
| Sep 06, 2024 | 4.8500 | 5.3900 | 4.7800 | 5.2000 | 5.2000 | 4,910,216 |
| Sep 05, 2024 | 4.5000 | 4.8950 | 4.6750 | 4.8500 | 4.8500 | 2,379,081 |
| Sep 04, 2024 | 5.3500 | 5.3000 | 4.4440 | 4.5000 | 4.5000 | 17,810,004 |
| Sep 03, 2024 | 5.4500 | 5.8700 | 5.1300 | 5.3000 | 5.3000 | 13,437,606 |
| Sep 02, 2024 | 5.1500 | 5.5000 | 4.8110 | 5.3400 | 5.3400 | 9,178,730 |
| Aug 30, 2024 | 4.4000 | 5.2000 | 4.3000 | 5.0000 | 5.0000 | 9,735,393 |
| Aug 29, 2024 | 4.3000 | 4.5000 | 4.2100 | 4.4000 | 4.4000 | 3,313,253 |
| Aug 28, 2024 | 4.1000 | 4.3950 | 4.0000 | 4.2500 | 4.2500 | 3,482,166 |
| Aug 27, 2024 | 4.1500 | 4.4000 | 3.9000 | 4.1000 | 4.1000 | 6,390,185 |
| Aug 23, 2024 | 3.5000 | 3.8000 | 3.4000 | 3.8000 | 3.8000 | 4,202,074 |
| Aug 22, 2024 | 3.6500 | 3.6000 | 3.2000 | 3.4500 | 3.4500 | 3,842,627 |
| Aug 21, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 1,273,645 |
| Aug 20, 2024 | 3.8000 | 3.9000 | 3.6000 | 3.7000 | 3.7000 | 2,452,349 |
| Aug 19, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 2,089,863 |
| Aug 16, 2024 | 4.1000 | 4.2000 | 3.7000 | 3.8000 | 3.8000 | 2,272,658 |
| Aug 15, 2024 | 3.9500 | 4.3000 | 3.9000 | 4.1000 | 4.1000 | 4,194,699 |
| Aug 14, 2024 | 4.0000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 2,349,244 |
| Aug 13, 2024 | 3.8500 | 4.3000 | 3.7300 | 4.0000 | 4.0000 | 4,802,167 |
| Aug 12, 2024 | 4.1000 | 4.4000 | 3.7080 | 3.8500 | 3.8500 | 11,338,868 |
| Aug 09, 2024 | 3.5000 | 4.2000 | 3.4000 | 4.1000 | 4.1000 | 10,892,760 |
| Aug 08, 2024 | 2.9500 | 3.7000 | 2.9000 | 3.5000 | 3.5000 | 18,463,859 |
| Aug 07, 2024 | 3.0500 | 3.4000 | 2.9000 | 2.9500 | 2.9500 | 7,613,193 |
| Aug 06, 2024 | 2.5500 | 3.0700 | 2.5000 | 3.0500 | 3.0500 | 8,961,165 |
| Aug 05, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 4,187,527 |
| Aug 02, 2024 | 2.9500 | 3.0000 | 2.6000 | 2.6500 | 2.6500 | 6,031,461 |
| Aug 01, 2024 | 2.6500 | 3.3000 | 2.5100 | 3.0000 | 3.0000 | 18,679,271 |
| Jul 31, 2024 | 2.0500 | 2.7000 | 2.0000 | 2.6000 | 2.6000 | 11,667,642 |
| Jul 30, 2024 | 2.0250 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 4,272,852 |
| Jul 29, 2024 | 2.0500 | 2.0500 | 1.9500 | 2.0250 | 2.0250 | 756,524 |
| Jul 26, 2024 | 2.0750 | 2.1200 | 1.9500 | 2.0500 | 2.0500 | 1,136,278 |
| Jul 25, 2024 | 2.2000 | 2.2500 | 1.9000 | 2.0750 | 2.0750 | 8,246,314 |
| Jul 24, 2024 | 1.8000 | 2.8000 | 1.7000 | 2.2000 | 2.2000 | 43,185,140 |
| Jul 23, 2024 | 1.6000 | 1.6950 | 1.6010 | 1.7000 | 1.7000 | 1,348,296 |
| Jul 22, 2024 | 1.6000 | 1.6280 | 1.5700 | 1.6000 | 1.6000 | 224,352 |
| Jul 19, 2024 | 1.5750 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 1,403,578 |
| Jul 18, 2024 | 1.6000 | 1.6150 | 1.5520 | 1.6000 | 1.6000 | 230,089 |
| Jul 17, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 530,863 |
| Jul 16, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 1,080,335 |
| Jul 15, 2024 | 1.6500 | 1.7000 | 1.5010 | 1.6000 | 1.6000 | 2,764,166 |
| Jul 12, 2024 | 1.6500 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 303,381 |
| Jul 11, 2024 | 1.6500 | 1.6950 | 1.6000 | 1.6500 | 1.6500 | 1,649,343 |
| Jul 10, 2024 | 1.6500 | 1.6750 | 1.6000 | 1.6500 | 1.6500 | 209,388 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.