LSE - Delayed Quote GBp
Shield Therapeutics plc (STX.L)
At close: November 1 at 4:19 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 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 9, 2024 | 4.1500 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 352,704 |
| Oct 8, 2024 | 4.1500 | 4.1350 | 4.0000 | 4.1500 | 4.1500 | 886,968 |
| Oct 7, 2024 | 4.2000 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 491,645 |
| Oct 4, 2024 | 4.4500 | 4.4470 | 4.0500 | 4.2000 | 4.2000 | 1,701,130 |
| Oct 3, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 762,928 |
| Oct 2, 2024 | 4.4000 | 4.5800 | 4.3000 | 4.4500 | 4.4500 | 775,940 |
| Oct 1, 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 9, 2024 | 5.2500 | 5.5000 | 5.0200 | 5.1000 | 5.1000 | 3,960,327 |
| Sep 6, 2024 | 4.8500 | 5.3900 | 4.7800 | 5.2000 | 5.2000 | 4,910,216 |
| Sep 5, 2024 | 4.5000 | 4.8950 | 4.6750 | 4.8500 | 4.8500 | 2,379,081 |
| Sep 4, 2024 | 5.3500 | 5.3000 | 4.4440 | 4.5000 | 4.5000 | 17,810,004 |
| Sep 3, 2024 | 5.4500 | 5.8700 | 5.1300 | 5.3000 | 5.3000 | 13,437,606 |
| Sep 2, 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 9, 2024 | 3.5000 | 4.2000 | 3.4000 | 4.1000 | 4.1000 | 10,892,760 |
| Aug 8, 2024 | 2.9500 | 3.7000 | 2.9000 | 3.5000 | 3.5000 | 18,463,859 |
| Aug 7, 2024 | 3.0500 | 3.4000 | 2.9000 | 2.9500 | 2.9500 | 7,613,193 |
| Aug 6, 2024 | 2.5500 | 3.0700 | 2.5000 | 3.0500 | 3.0500 | 8,961,165 |
| Aug 5, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 4,187,527 |
| Aug 2, 2024 | 2.9500 | 3.0000 | 2.6000 | 2.6500 | 2.6500 | 6,031,461 |
| Aug 1, 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 |
| Jul 9, 2024 | 1.7500 | 1.7750 | 1.6160 | 1.6500 | 1.6500 | 1,281,167 |
| Jul 8, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 769,913 |
| Jul 5, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 250,114 |
| Jul 4, 2024 | 1.7500 | 1.7390 | 1.7000 | 1.7500 | 1.7500 | 684,932 |
| Jul 3, 2024 | 1.8000 | 2.0000 | 1.7000 | 1.7500 | 1.7500 | 4,570,210 |
| Jul 2, 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 2,177,137 |
| Jul 1, 2024 | 1.8500 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 577,609 |
| Jun 28, 2024 | 1.8500 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 572,013 |
| Jun 27, 2024 | 1.8500 | 1.8840 | 1.8050 | 1.8500 | 1.8500 | 1,601,121 |
| Jun 26, 2024 | 1.9500 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 1,198,684 |
| Jun 25, 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 181,569 |
| Jun 24, 2024 | 1.9500 | 1.9850 | 1.8500 | 1.9500 | 1.9500 | 1,089,254 |
| Jun 21, 2024 | 2.0500 | 2.0150 | 1.8000 | 1.9500 | 1.9500 | 1,899,144 |
| Jun 20, 2024 | 1.9000 | 2.1000 | 1.9270 | 2.0500 | 2.0500 | 3,950,890 |
| Jun 19, 2024 | 1.9500 | 1.9930 | 1.8000 | 1.9000 | 1.9000 | 721,176 |
| Jun 18, 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 803,681 |
| Jun 17, 2024 | 2.0500 | 2.1000 | 1.9000 | 1.9500 | 1.9500 | 1,643,443 |
| Jun 14, 2024 | 2.0500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 690,953 |
| Jun 13, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 426,703 |
| Jun 12, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 506,918 |
| Jun 11, 2024 | 2.2500 | 2.3000 | 2.0300 | 2.0500 | 2.0500 | 1,592,211 |
| Jun 10, 2024 | 2.1500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 2,714,639 |
| Jun 7, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 2,572,354 |
| Jun 6, 2024 | 1.8500 | 2.0800 | 1.8720 | 2.0000 | 2.0000 | 2,532,367 |
| Jun 5, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 2,573,304 |
| Jun 4, 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 647,775 |
| Jun 3, 2024 | 2.0500 | 2.1000 | 1.8300 | 1.8500 | 1.8500 | 3,046,310 |
| May 31, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 668,369 |
| May 30, 2024 | 2.1500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 1,079,687 |
| May 29, 2024 | 2.3500 | 2.4000 | 2.1000 | 2.1500 | 2.1500 | 3,415,207 |
| May 28, 2024 | 2.4500 | 2.5000 | 2.3120 | 2.3500 | 2.3500 | 5,084,763 |
| May 24, 2024 | 2.3500 | 2.4960 | 2.1300 | 2.4000 | 2.4000 | 3,366,745 |
| May 23, 2024 | 2.0500 | 2.4480 | 2.0500 | 2.4000 | 2.4000 | 23,725,141 |
| May 22, 2024 | 1.9250 | 2.2500 | 1.8500 | 2.0500 | 2.0500 | 8,874,966 |
| May 21, 2024 | 1.7500 | 1.9690 | 1.7000 | 1.9250 | 1.9250 | 2,828,745 |
| May 20, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 633,780 |
| May 17, 2024 | 1.8500 | 1.8950 | 1.6800 | 1.7500 | 1.7500 | 3,816,321 |
| May 16, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 448,345 |
| May 15, 2024 | 2.0000 | 2.0000 | 1.7650 | 1.8500 | 1.8500 | 2,025,571 |
| May 14, 2024 | 1.9000 | 2.1000 | 1.8500 | 2.0000 | 2.0000 | 3,812,811 |
| May 13, 2024 | 1.5250 | 1.9680 | 1.5500 | 1.9000 | 1.9000 | 13,915,198 |
| May 10, 2024 | 1.4750 | 1.5500 | 1.4000 | 1.5250 | 1.5250 | 4,566,400 |
| May 9, 2024 | 1.5500 | 1.5400 | 1.4500 | 1.4750 | 1.4750 | 690,175 |
| May 8, 2024 | 1.5750 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 660,833 |
| May 7, 2024 | 1.5500 | 1.6170 | 1.5000 | 1.5750 | 1.5750 | 2,252,841 |
| May 3, 2024 | 1.6500 | 1.6250 | 1.4550 | 1.5500 | 1.5500 | 8,522,072 |
| May 2, 2024 | 1.7500 | 2.0000 | 1.5560 | 1.6500 | 1.6500 | 15,893,322 |
| May 1, 2024 | 1.3500 | 1.8000 | 1.3500 | 1.7500 | 1.7500 | 19,413,982 |
| Apr 30, 2024 | 1.3500 | 1.3990 | 1.2250 | 1.3500 | 1.3500 | 13,190,027 |
| Apr 29, 2024 | 1.3500 | 1.4500 | 1.3150 | 1.3500 | 1.3500 | 5,942,485 |
| Apr 26, 2024 | 1.2250 | 1.4000 | 1.2030 | 1.3500 | 1.3500 | 8,345,835 |
| Apr 25, 2024 | 1.3250 | 1.3120 | 1.0630 | 1.2250 | 1.2250 | 8,963,337 |
| Apr 24, 2024 | 1.4250 | 1.4500 | 1.3010 | 1.3250 | 1.3250 | 2,958,047 |
| Apr 23, 2024 | 1.4250 | 1.4260 | 1.4000 | 1.4250 | 1.4250 | 700,061 |
| Apr 22, 2024 | 1.4750 | 1.5000 | 1.4050 | 1.4250 | 1.4250 | 705,760 |
| Apr 19, 2024 | 1.4750 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 1,069,534 |
| Apr 18, 2024 | 1.4750 | 1.4900 | 1.4500 | 1.4750 | 1.4750 | 486,264 |
| Apr 17, 2024 | 1.5250 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 4,058,690 |
| Apr 16, 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 5,113,284 |
| Apr 15, 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 1,817,725 |
| Apr 12, 2024 | 1.5750 | 1.6000 | 1.5000 | 1.5250 | 1.5250 | 5,511,671 |
| Apr 11, 2024 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 1,396,335 |
| Apr 10, 2024 | 1.6500 | 1.7000 | 1.5600 | 1.5750 | 1.5750 | 3,109,411 |
| Apr 9, 2024 | 1.7000 | 1.7500 | 1.5260 | 1.6500 | 1.6500 | 8,090,497 |
| Apr 8, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 4,286,551 |
| Apr 5, 2024 | 1.7750 | 1.8000 | 1.6310 | 1.7000 | 1.7000 | 7,817,970 |
| Apr 4, 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7750 | 1.7750 | 5,181,415 |
| Apr 3, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 6,151,063 |
| Apr 2, 2024 | 2.0250 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 3,619,964 |
| Mar 28, 2024 | 2.0000 | 2.0500 | 1.9750 | 2.0250 | 2.0250 | 632,383 |
| Mar 27, 2024 | 2.0000 | 2.0500 | 1.9150 | 2.0000 | 2.0000 | 2,229,402 |
| Mar 26, 2024 | 2.0500 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 2,516,630 |
| Mar 25, 2024 | 2.1250 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 1,890,101 |
| Mar 22, 2024 | 2.1250 | 2.2000 | 2.0510 | 2.2000 | 2.2000 | 1,055,315 |
| Mar 21, 2024 | 2.1250 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 1,154,133 |
| Mar 20, 2024 | 2.1250 | 2.2000 | 2.0870 | 2.1250 | 2.1250 | 149,566 |
| Mar 19, 2024 | 2.1250 | 2.2000 | 2.0500 | 2.1250 | 2.1250 | 410,998 |
| Mar 18, 2024 | 2.2500 | 2.2050 | 2.0000 | 2.1250 | 2.1250 | 4,319,543 |
| Mar 15, 2024 | 2.2500 | 2.3000 | 2.1910 | 2.2500 | 2.2500 | 917,515 |
| Mar 14, 2024 | 2.3250 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 1,927,793 |
| Mar 13, 2024 | 2.3250 | 2.3180 | 2.2500 | 2.3250 | 2.3250 | 1,038,843 |
| Mar 12, 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3250 | 2.3250 | 1,098,180 |
| Mar 11, 2024 | 2.5250 | 2.6000 | 2.3030 | 2.3500 | 2.3500 | 3,778,778 |
| Mar 8, 2024 | 2.6000 | 2.7000 | 2.4150 | 2.5250 | 2.5250 | 4,482,381 |
| Mar 7, 2024 | 2.4500 | 2.6000 | 2.3500 | 2.6000 | 2.6000 | 6,738,716 |
| Mar 6, 2024 | 2.3000 | 2.5000 | 2.3520 | 2.4500 | 2.4500 | 3,607,275 |
| Mar 5, 2024 | 2.2500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,575,082 |
| Mar 4, 2024 | 2.2500 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 2,160,240 |
| Mar 1, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 2,337,265 |
| Feb 29, 2024 | 2.3750 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 4,858,227 |
| Feb 28, 2024 | 2.4500 | 2.5130 | 2.3530 | 2.5000 | 2.5000 | 4,135,671 |
| Feb 27, 2024 | 2.6500 | 2.6050 | 2.3000 | 2.4200 | 2.4200 | 21,602,484 |
| Feb 26, 2024 | 2.8500 | 2.9000 | 2.5230 | 2.6500 | 2.6500 | 4,711,609 |
| Feb 23, 2024 | 2.9000 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 5,926,475 |
| Feb 22, 2024 | 2.7500 | 3.1100 | 2.7000 | 2.9000 | 2.9000 | 38,827,208 |
| Feb 21, 2024 | 5.6500 | 5.7000 | 2.5000 | 2.8000 | 2.8000 | 165,039,102 |
| Feb 20, 2024 | 5.8000 | 5.8000 | 5.6010 | 5.6500 | 5.6500 | 2,027,372 |
| Feb 19, 2024 | 5.8500 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 855,966 |
| Feb 16, 2024 | 5.8000 | 5.9000 | 5.7600 | 5.8500 | 5.8500 | 979,180 |
| Feb 15, 2024 | 5.8500 | 5.9500 | 5.7100 | 5.8000 | 5.8000 | 1,121,515 |
| Feb 14, 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8600 | 5.8600 | 740,638 |
| Feb 13, 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 936,407 |
| Feb 12, 2024 | 5.9500 | 6.0000 | 5.8000 | 5.8500 | 5.8500 | 456,218 |
| Feb 9, 2024 | 5.9500 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 1,925,022 |
| Feb 8, 2024 | 6.0500 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 1,059,126 |
| Feb 7, 2024 | 5.8500 | 6.1300 | 5.8980 | 6.0500 | 6.0500 | 1,151,233 |
| Feb 6, 2024 | 6.1000 | 6.1100 | 5.8000 | 5.8500 | 5.8500 | 915,358 |
| Feb 5, 2024 | 6.1500 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 700,344 |
| Feb 2, 2024 | 5.9500 | 6.3250 | 6.0800 | 6.1500 | 6.1500 | 2,748,110 |
| Feb 1, 2024 | 6.3500 | 6.4000 | 5.9300 | 5.9500 | 5.9500 | 2,544,938 |
| Jan 31, 2024 | 6.3000 | 6.5000 | 6.2500 | 6.3500 | 6.3500 | 2,968,144 |
| Jan 30, 2024 | 6.0500 | 6.4000 | 6.0110 | 6.4000 | 6.4000 | 2,742,128 |
| Jan 29, 2024 | 6.2500 | 6.3000 | 6.0100 | 6.1000 | 6.1000 | 2,243,189 |
| Jan 26, 2024 | 6.4000 | 6.5000 | 6.2080 | 6.2500 | 6.2500 | 2,448,324 |
| Jan 25, 2024 | 6.5000 | 6.5000 | 6.3300 | 6.4000 | 6.4000 | 598,188 |
| Jan 24, 2024 | 6.5500 | 6.6000 | 6.4200 | 6.5000 | 6.5000 | 1,372,352 |
| Jan 23, 2024 | 6.8500 | 6.8470 | 6.5000 | 6.5500 | 6.5500 | 1,157,192 |
| Jan 22, 2024 | 6.8500 | 6.9800 | 6.7560 | 6.8500 | 6.8500 | 837,807 |
| Jan 19, 2024 | 6.8000 | 7.1000 | 6.7780 | 6.8600 | 6.8600 | 2,440,124 |
| Jan 18, 2024 | 6.8000 | 6.8920 | 6.7000 | 6.7000 | 6.7000 | 1,127,543 |
| Jan 17, 2024 | 7.1000 | 7.1400 | 6.7300 | 6.8000 | 6.8000 | 1,343,011 |
| Jan 16, 2024 | 7.3000 | 7.2100 | 7.0700 | 7.1400 | 7.1400 | 1,358,428 |
| Jan 15, 2024 | 7.6280 | 7.7000 | 7.2500 | 7.3400 | 7.3400 | 2,015,189 |
| Jan 12, 2024 | 7.6500 | 7.7970 | 7.5000 | 7.6000 | 7.6000 | 3,725,885 |
| Jan 11, 2024 | 7.5500 | 7.7750 | 7.5050 | 7.6500 | 7.6500 | 1,151,418 |
| Jan 10, 2024 | 7.4000 | 7.5990 | 7.2000 | 7.5500 | 7.5500 | 2,566,910 |
| Jan 9, 2024 | 7.1500 | 7.4380 | 7.3600 | 7.3800 | 7.3800 | 2,939,227 |
| Jan 8, 2024 | 7.1500 | 7.1900 | 7.0320 | 7.1500 | 7.1500 | 501,512 |
| Jan 5, 2024 | 7.1500 | 7.2000 | 6.9220 | 7.1500 | 7.1500 | 2,899,745 |
| Jan 4, 2024 | 7.1000 | 7.2000 | 7.0000 | 7.1500 | 7.1500 | 871,991 |
| Jan 3, 2024 | 7.0500 | 7.2000 | 6.9000 | 7.1400 | 7.1400 | 924,382 |
| Jan 2, 2024 | 6.7000 | 7.1910 | 6.6770 | 7.1000 | 7.1000 | 2,750,862 |
| Dec 29, 2023 | 6.6000 | 6.7900 | 6.5000 | 6.7000 | 6.7000 | 963,280 |
| Dec 28, 2023 | 6.6000 | 6.7000 | 6.4000 | 6.6000 | 6.6000 | 295,469 |
| Dec 27, 2023 | 6.4500 | 6.6550 | 6.4000 | 6.6000 | 6.6000 | 356,056 |
| Dec 22, 2023 | 6.4500 | 6.5720 | 6.4550 | 6.4500 | 6.4500 | 100,367 |
| Dec 21, 2023 | 6.4500 | 6.5000 | 6.4000 | 6.4500 | 6.4500 | 216,930 |
| Dec 20, 2023 | 6.3500 | 6.5000 | 6.2770 | 6.4500 | 6.4500 | 1,156,536 |
| Dec 19, 2023 | 6.3000 | 6.4000 | 6.2200 | 6.4000 | 6.4000 | 1,194,257 |
| Dec 18, 2023 | 6.4000 | 6.5000 | 6.2000 | 6.3000 | 6.3000 | 2,504,871 |
| Dec 15, 2023 | 6.4000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 722,841 |
| Dec 14, 2023 | 6.4500 | 6.4950 | 6.3000 | 6.3000 | 6.3000 | 596,058 |
| Dec 13, 2023 | 6.6000 | 6.7000 | 6.4050 | 6.4500 | 6.4500 | 1,596,343 |
| Dec 12, 2023 | 6.6000 | 6.6300 | 6.5000 | 6.6000 | 6.6000 | 545,648 |
| Dec 11, 2023 | 6.2500 | 6.7000 | 6.2900 | 6.5000 | 6.5000 | 3,577,910 |
| Dec 8, 2023 | 6.5500 | 6.6000 | 6.2200 | 6.2500 | 6.2500 | 2,399,822 |
| Dec 7, 2023 | 6.4500 | 6.8400 | 6.2500 | 6.5500 | 6.5500 | 13,261,024 |
| Dec 6, 2023 | 6.1000 | 6.2000 | 6.0580 | 6.1500 | 6.1500 | 2,073,397 |
| Dec 5, 2023 | 6.1500 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 1,129,702 |
| Dec 4, 2023 | 6.3000 | 6.2120 | 6.1000 | 6.1500 | 6.1500 | 1,368,511 |
| Dec 1, 2023 | 6.0500 | 6.4980 | 6.0680 | 6.3000 | 6.3000 | 4,401,698 |
| Nov 30, 2023 | 6.0500 | 6.1000 | 6.0100 | 6.0500 | 6.0500 | 2,742,927 |
| Nov 29, 2023 | 6.0000 | 6.1000 | 5.9010 | 6.0500 | 6.0500 | 2,315,085 |
| Nov 28, 2023 | 5.9000 | 6.4000 | 5.9320 | 6.0000 | 6.0000 | 7,711,883 |
| Nov 27, 2023 | 5.9000 | 5.9330 | 5.7200 | 5.8000 | 5.8000 | 2,077,814 |
| Nov 24, 2023 | 6.0000 | 6.0800 | 5.8750 | 5.9000 | 5.9000 | 1,675,239 |
| Nov 23, 2023 | 6.0500 | 6.1000 | 5.9110 | 6.0000 | 6.0000 | 933,695 |
| Nov 22, 2023 | 6.3000 | 6.4000 | 6.0000 | 6.0500 | 6.0500 | 1,022,785 |
| Nov 21, 2023 | 6.0500 | 6.4000 | 6.0110 | 6.3000 | 6.3000 | 5,076,818 |
| Nov 20, 2023 | 6.0500 | 6.1000 | 6.0000 | 6.0500 | 6.0500 | 793,649 |
| Nov 17, 2023 | 6.0500 | 6.1000 | 6.0000 | 6.0500 | 6.0500 | 376,512 |
| Nov 16, 2023 | 6.0000 | 6.1000 | 6.0000 | 6.0500 | 6.0500 | 564,122 |
| Nov 15, 2023 | 5.9000 | 6.0780 | 5.8000 | 6.0000 | 6.0000 | 2,824,070 |
| Nov 14, 2023 | 5.9500 | 6.0000 | 5.8200 | 5.9000 | 5.9000 | 626,084 |
| Nov 13, 2023 | 5.9500 | 5.9450 | 5.9000 | 5.9500 | 5.9500 | 567,008 |
| Nov 10, 2023 | 6.0500 | 6.1000 | 5.9080 | 5.9400 | 5.9400 | 1,102,187 |
| Nov 9, 2023 | 6.0500 | 6.1000 | 5.9350 | 6.0500 | 6.0500 | 991,023 |
| Nov 8, 2023 | 6.1000 | 6.1000 | 5.9500 | 6.0500 | 6.0500 | 1,456,767 |
| Nov 7, 2023 | 6.3000 | 6.4000 | 6.0100 | 6.1000 | 6.1000 | 1,478,835 |
| Nov 6, 2023 | 6.3000 | 6.4000 | 6.2000 | 6.3000 | 6.3000 | 332,267 |
| Nov 3, 2023 | 6.1000 | 6.3300 | 6.0410 | 6.3000 | 6.3000 | 654,590 |
| Nov 2, 2023 | 6.1500 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 736,022 |
| Nov 1, 2023 | 6.3500 | 6.4000 | 6.1000 | 6.1500 | 6.1500 | 792,736 |
Related Tickers
0QFP.IL Richter Gedeon Vegyészeti Gyár Nyilvánosan Muk?do Rt.
5,040.00
0.00%
SH0.F Shionogi & Co., Ltd.
12.80
+3.23%
AGY.L Allergy Therapeutics plc
5.50
+1.85%
APH.L Alliance Pharma plc
45.30
+1.23%
PCRX Pacira BioSciences, Inc.
16.57
-0.18%
PTPI Petros Pharmaceuticals, Inc.
0.3397
-6.00%
SDZ.SW Sandoz Group AG
40.11
+1.93%
RMTI Rockwell Medical, Inc.
3.7900
+3.84%
DVAX Dynavax Technologies Corporation
11.78
-0.59%
AQST Aquestive Therapeutics, Inc.
5.52
+0.55%