LSE - Delayed Quote GBp

Shield Therapeutics plc (STX.L)

Compare
3.0000
+0.1900
+(6.76%)
At close: January 24 at 4:35:26 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.80003.10002.80003.00003.00004,416,696
Jan 23, 20252.42502.86002.41002.81002.81007,951,199
Jan 22, 20252.37502.45002.36002.42502.42501,896,506
Jan 21, 20252.35002.40002.33002.37502.3750391,424
Jan 20, 20252.35002.40002.32502.35002.35001,215,841
Jan 17, 20252.42502.50002.32502.35002.35004,967,028
Jan 16, 20252.25002.55002.26702.42502.42509,064,957
Jan 15, 20252.32502.35002.22502.25002.2500938,192
Jan 14, 20252.35002.40002.30002.32502.32501,144,638
Jan 13, 20252.50002.50002.31502.35002.35002,514,579
Jan 10, 20250.02620.02650.02490.02500.02502,339,264
Jan 9, 20252.62502.63002.60002.62502.6250405,220
Jan 8, 20252.67502.70002.60002.62502.6250699,612
Jan 7, 20252.67502.67002.65002.67502.6750741,459
Jan 6, 20252.72502.77002.65002.67502.67501,054,961
Jan 3, 20252.65002.80002.65002.72502.72501,884,330
Jan 2, 20252.65002.70002.62602.65002.65002,847,149
Dec 31, 20242.65002.70002.60002.70002.7000186,891
Dec 30, 20242.70002.80002.60002.65002.6500814,111
Dec 27, 20242.75002.80002.60002.70002.70001,517,712
Dec 24, 20242.75002.80002.70002.75002.7500333,948
Dec 23, 20242.75002.80002.70002.75002.75001,639,621
Dec 20, 20242.72502.80002.65002.72502.7250642,501
Dec 19, 20242.75002.80002.68002.72502.7250720,748
Dec 18, 20242.75002.85002.70002.75002.75003,315,181
Dec 17, 20242.67502.80002.65002.75002.75001,711,679
Dec 16, 20242.75002.80002.65102.67502.67501,617,703
Dec 13, 20242.75002.80002.70002.75002.75001,319,319
Dec 12, 20242.75002.77902.70002.75002.7500504,328
Dec 11, 20242.82502.79502.70002.75002.75002,423,015
Dec 10, 20242.87502.90002.80002.82502.82502,691,651
Dec 9, 20242.95003.00002.85002.87502.87502,644,699
Dec 6, 20242.85003.02302.80002.95002.95006,837,557
Dec 5, 20242.85002.90002.80002.85002.8500591,336
Dec 4, 20242.85002.90002.80002.85002.8500860,700
Dec 3, 20242.75002.87502.70002.85002.85001,516,809
Dec 2, 20242.85002.90002.70302.85002.8500728,862
Nov 29, 20242.85002.90002.80002.90002.9000518,908
Nov 28, 20242.85002.84802.80102.85002.8500108,779
Nov 27, 20242.85002.90002.81602.85002.8500432,516
Nov 26, 20242.85002.90002.82202.90002.9000400,785
Nov 25, 20242.85003.00002.80002.85002.85001,753,939
Nov 22, 20242.90003.00002.83202.85002.85002,684,036
Nov 21, 20242.75003.40702.70002.95002.950040,674,235
Nov 20, 20243.00003.17002.60002.67502.67508,616,252
Nov 19, 20242.65003.07302.60002.90002.90003,909,442
Nov 18, 20242.70002.80002.60002.65002.6500366,781
Nov 15, 20242.70002.70002.62502.70002.7000339,445
Nov 14, 20242.65002.70002.60002.70002.7000816,442
Nov 13, 20242.65002.62002.60002.65002.6500243,887
Nov 12, 20242.67502.70002.56902.65002.65001,078,849
Nov 11, 20242.75002.80002.61002.67502.67501,431,859
Nov 8, 20242.75002.80002.70002.75002.7500640,215
Nov 7, 20242.75002.77502.71302.75002.7500129,787
Nov 6, 20242.75002.80002.70002.75002.75001,316,748
Nov 5, 20242.80002.80002.64002.75002.75001,540,809
Nov 4, 20243.00003.00002.70002.80002.80002,724,588
Nov 1, 20243.00003.10002.90403.00003.0000949,623
Oct 31, 20242.90003.10002.80203.00003.00004,652,434
Oct 30, 20243.35003.50002.82002.90002.90004,646,433
Oct 29, 20243.90004.00003.20003.47003.470013,662,217
Oct 28, 20244.00004.00003.70003.80003.80003,299,605
Oct 25, 20244.05004.08003.90004.00004.00001,308,264
Oct 24, 20244.10004.20003.80003.90003.90004,468,073
Oct 23, 20244.60004.70004.00004.05004.05004,126,746
Oct 22, 20244.60004.68004.50004.60004.6000113,510
Oct 21, 20244.55004.70004.50004.60004.6000728,136
Oct 18, 20244.60004.70004.50004.55004.5500998,180
Oct 17, 20244.55004.70004.50004.60004.6000911,177
Oct 16, 20244.70004.80004.49904.55004.5500508,555
Oct 15, 20244.90005.00004.60404.70004.70001,118,010
Oct 14, 20244.70005.10004.60004.90004.90004,467,370
Oct 11, 20244.30004.80004.20004.70004.70001,228,729
Oct 10, 20244.10004.40004.00004.30004.30001,663,919
Oct 9, 20244.15004.30004.00004.10004.1000352,704
Oct 8, 20244.15004.13504.00004.15004.1500886,968
Oct 7, 20244.20004.30004.00004.10004.1000491,645
Oct 4, 20244.45004.44704.05004.20004.20001,701,130
Oct 3, 20244.45004.60004.30004.45004.4500762,928
Oct 2, 20244.40004.58004.30004.45004.4500775,940
Oct 1, 20244.55004.60004.33004.40004.40001,240,607
Sep 30, 20244.80004.90004.50004.55004.55002,521,609
Sep 27, 20244.85005.00004.70004.80004.80003,054,214
Sep 26, 20243.90004.80003.80004.75004.75006,934,658
Sep 25, 20243.85004.18003.76003.90003.90005,208,521
Sep 24, 20243.45003.75003.40003.60003.60003,325,380
Sep 23, 20243.70003.78003.40003.45003.45004,644,132
Sep 20, 20244.15004.20003.60003.70003.70004,704,541
Sep 19, 20244.25004.20004.00004.00004.00001,472,783
Sep 18, 20244.30004.40004.20004.25004.25001,015,864
Sep 17, 20244.30004.40004.20004.30004.30001,959,032
Sep 16, 20244.45004.50004.20004.30004.30001,511,300
Sep 13, 20244.15004.50004.10004.45004.45005,005,787
Sep 12, 20244.45004.43003.95004.15004.15006,362,434
Sep 11, 20244.85004.90004.40004.45004.45003,561,007
Sep 10, 20245.10005.10004.72004.85004.85001,825,860
Sep 9, 20245.25005.50005.02005.10005.10003,960,327
Sep 6, 20244.85005.39004.78005.20005.20004,910,216
Sep 5, 20244.50004.89504.67504.85004.85002,379,081
Sep 4, 20245.35005.30004.44404.50004.500017,810,004
Sep 3, 20245.45005.87005.13005.30005.300013,437,606
Sep 2, 20245.15005.50004.81105.34005.34009,178,730
Aug 30, 20244.40005.20004.30005.00005.00009,735,393
Aug 29, 20244.30004.50004.21004.40004.40003,313,253
Aug 28, 20244.10004.39504.00004.25004.25003,482,166
Aug 27, 20244.15004.40003.90004.10004.10006,390,185
Aug 23, 20243.50003.80003.40003.80003.80004,202,074
Aug 22, 20243.65003.60003.20003.45003.45003,842,627
Aug 21, 20243.70003.70003.50003.65003.65001,273,645
Aug 20, 20243.80003.90003.60003.70003.70002,452,349
Aug 19, 20243.80003.90003.70003.80003.80002,089,863
Aug 16, 20244.10004.20003.70003.80003.80002,272,658
Aug 15, 20243.95004.30003.90004.10004.10004,194,699
Aug 14, 20244.00004.10003.90003.95003.95002,349,244
Aug 13, 20243.85004.30003.73004.00004.00004,802,167
Aug 12, 20244.10004.40003.70803.85003.850011,338,868
Aug 9, 20243.50004.20003.40004.10004.100010,892,760
Aug 8, 20242.95003.70002.90003.50003.500018,463,859
Aug 7, 20243.05003.40002.90002.95002.95007,613,193
Aug 6, 20242.55003.07002.50003.05003.05008,961,165
Aug 5, 20242.60002.60002.50002.59002.59004,187,527
Aug 2, 20242.95003.00002.60002.65002.65006,031,461
Aug 1, 20242.65003.30002.51003.00003.000018,679,271
Jul 31, 20242.05002.70002.00002.60002.600011,667,642
Jul 30, 20242.02502.10001.95002.00002.00004,272,852
Jul 29, 20242.05002.05001.95002.02502.0250756,524
Jul 26, 20242.07502.12001.95002.05002.05001,136,278
Jul 25, 20242.20002.25001.90002.07502.07508,246,314
Jul 24, 20241.80002.80001.70002.20002.200043,185,140
Jul 23, 20241.60001.69501.60101.70001.70001,348,296
Jul 22, 20241.60001.62801.57001.60001.6000224,352
Jul 19, 20241.57501.65001.56001.60001.60001,403,578
Jul 18, 20241.60001.61501.55201.60001.6000230,089
Jul 17, 20241.60001.65001.55001.60001.6000530,863
Jul 16, 20241.60001.64001.55001.60001.60001,080,335
Jul 15, 20241.65001.70001.50101.60001.60002,764,166
Jul 12, 20241.65001.70001.55001.65001.6500303,381
Jul 11, 20241.65001.69501.60001.65001.65001,649,343
Jul 10, 20241.65001.67501.60001.65001.6500209,388
Jul 9, 20241.75001.77501.61601.65001.65001,281,167
Jul 8, 20241.75001.80001.70001.75001.7500769,913
Jul 5, 20241.75001.80001.70001.75001.7500250,114
Jul 4, 20241.75001.73901.70001.75001.7500684,932
Jul 3, 20241.80002.00001.70001.75001.75004,570,210
Jul 2, 20241.80001.80001.60001.65001.65002,177,137
Jul 1, 20241.85001.90001.70001.80001.8000577,609
Jun 28, 20241.85001.88001.75001.85001.8500572,013
Jun 27, 20241.85001.88401.80501.85001.85001,601,121
Jun 26, 20241.95002.00001.80001.85001.85001,198,684
Jun 25, 20241.95002.00001.90001.95001.9500181,569
Jun 24, 20241.95001.98501.85001.95001.95001,089,254
Jun 21, 20242.05002.01501.80001.95001.95001,899,144
Jun 20, 20241.90002.10001.92702.05002.05003,950,890
Jun 19, 20241.95001.99301.80001.90001.9000721,176
Jun 18, 20241.95002.00001.90001.95001.9500803,681
Jun 17, 20242.05002.10001.90001.95001.95001,643,443
Jun 14, 20242.05002.20002.00002.05002.0500690,953
Jun 13, 20242.05002.10002.00002.05002.0500426,703
Jun 12, 20242.05002.10002.05002.05002.0500506,918
Jun 11, 20242.25002.30002.03002.05002.05001,592,211
Jun 10, 20242.15002.40002.10002.25002.25002,714,639
Jun 7, 20242.00002.20002.00002.15002.15002,572,354
Jun 6, 20241.85002.08001.87202.00002.00002,532,367
Jun 5, 20241.85001.90001.80001.85001.85002,573,304
Jun 4, 20241.85002.00001.80001.90001.9000647,775
Jun 3, 20242.05002.10001.83001.85001.85003,046,310
May 31, 20242.05002.10002.00002.05002.0500668,369
May 30, 20242.15002.20002.00002.05002.05001,079,687
May 29, 20242.35002.40002.10002.15002.15003,415,207
May 28, 20242.45002.50002.31202.35002.35005,084,763
May 24, 20242.35002.49602.13002.40002.40003,366,745
May 23, 20242.05002.44802.05002.40002.400023,725,141
May 22, 20241.92502.25001.85002.05002.05008,874,966
May 21, 20241.75001.96901.70001.92501.92502,828,745
May 20, 20241.75001.80001.70001.75001.7500633,780
May 17, 20241.85001.89501.68001.75001.75003,816,321
May 16, 20241.85001.90001.80001.85001.8500448,345
May 15, 20242.00002.00001.76501.85001.85002,025,571
May 14, 20241.90002.10001.85002.00002.00003,812,811
May 13, 20241.52501.96801.55001.90001.900013,915,198
May 10, 20241.47501.55001.40001.52501.52504,566,400
May 9, 20241.55001.54001.45001.47501.4750690,175
May 8, 20241.57501.65001.50001.55001.5500660,833
May 7, 20241.55001.61701.50001.57501.57502,252,841
May 3, 20241.65001.62501.45501.55001.55008,522,072
May 2, 20241.75002.00001.55601.65001.650015,893,322
May 1, 20241.35001.80001.35001.75001.750019,413,982
Apr 30, 20241.35001.39901.22501.35001.350013,190,027
Apr 29, 20241.35001.45001.31501.35001.35005,942,485
Apr 26, 20241.22501.40001.20301.35001.35008,345,835
Apr 25, 20241.32501.31201.06301.22501.22508,963,337
Apr 24, 20241.42501.45001.30101.32501.32502,958,047
Apr 23, 20241.42501.42601.40001.42501.4250700,061
Apr 22, 20241.47501.50001.40501.42501.4250705,760
Apr 19, 20241.47501.50001.42001.47501.47501,069,534
Apr 18, 20241.47501.49001.45001.47501.4750486,264
Apr 17, 20241.52501.55001.45001.48001.48004,058,690
Apr 16, 20241.52501.55001.50001.52501.52505,113,284
Apr 15, 20241.52501.55001.50001.52501.52501,817,725
Apr 12, 20241.57501.60001.50001.52501.52505,511,671
Apr 11, 20241.57501.60001.55001.57501.57501,396,335
Apr 10, 20241.65001.70001.56001.57501.57503,109,411
Apr 9, 20241.70001.75001.52601.65001.65008,090,497
Apr 8, 20241.70001.75001.65001.70001.70004,286,551
Apr 5, 20241.77501.80001.63101.70001.70007,817,970
Apr 4, 20241.85001.87001.75001.77501.77505,181,415
Apr 3, 20242.00002.00001.80001.90001.90006,151,063
Apr 2, 20242.02502.10001.90002.00002.00003,619,964
Mar 28, 20242.00002.05001.97502.02502.0250632,383
Mar 27, 20242.00002.05001.91502.00002.00002,229,402
Mar 26, 20242.05002.10001.90002.00002.00002,516,630
Mar 25, 20242.12502.20002.00002.00002.00001,890,101
Mar 22, 20242.12502.20002.05102.20002.20001,055,315
Mar 21, 20242.12502.20002.05002.15002.15001,154,133
Mar 20, 20242.12502.20002.08702.12502.1250149,566
Mar 19, 20242.12502.20002.05002.12502.1250410,998
Mar 18, 20242.25002.20502.00002.12502.12504,319,543
Mar 15, 20242.25002.30002.19102.25002.2500917,515
Mar 14, 20242.32502.40002.20002.25002.25001,927,793
Mar 13, 20242.32502.31802.25002.32502.32501,038,843
Mar 12, 20242.35002.40002.20002.32502.32501,098,180
Mar 11, 20242.52502.60002.30302.35002.35003,778,778
Mar 8, 20242.60002.70002.41502.52502.52504,482,381
Mar 7, 20242.45002.60002.35002.60002.60006,738,716
Mar 6, 20242.30002.50002.35202.45002.45003,607,275
Mar 5, 20242.25002.40002.20002.30002.30001,575,082
Mar 4, 20242.25002.31002.20002.25002.25002,160,240
Mar 1, 20242.25002.30002.20002.25002.25002,337,265
Feb 29, 20242.37502.40002.20002.30002.30004,858,227
Feb 28, 20242.45002.51302.35302.50002.50004,135,671
Feb 27, 20242.65002.60502.30002.42002.420021,602,484
Feb 26, 20242.85002.90002.52302.65002.65004,711,609
Feb 23, 20242.90003.00002.70002.85002.85005,926,475
Feb 22, 20242.75003.11002.70002.90002.900038,827,208
Feb 21, 20245.65005.70002.50002.80002.8000165,039,102
Feb 20, 20245.80005.80005.60105.65005.65002,027,372
Feb 19, 20245.85005.90005.70005.80005.8000855,966
Feb 16, 20245.80005.90005.76005.85005.8500979,180
Feb 15, 20245.85005.95005.71005.80005.80001,121,515
Feb 14, 20245.85005.90005.80005.86005.8600740,638
Feb 13, 20245.85005.90005.80005.80005.8000936,407
Feb 12, 20245.95006.00005.80005.85005.8500456,218
Feb 9, 20245.95006.10005.80005.80005.80001,925,022
Feb 8, 20246.05006.10005.90005.95005.95001,059,126
Feb 7, 20245.85006.13005.89806.05006.05001,151,233
Feb 6, 20246.10006.11005.80005.85005.8500915,358
Feb 5, 20246.15006.20006.00006.10006.1000700,344
Feb 2, 20245.95006.32506.08006.15006.15002,748,110
Feb 1, 20246.35006.40005.93005.95005.95002,544,938
Jan 31, 20246.30006.50006.25006.35006.35002,968,144
Jan 30, 20246.05006.40006.01106.40006.40002,742,128
Jan 29, 20246.25006.30006.01006.10006.10002,243,189
Jan 26, 20246.40006.50006.20806.25006.25002,448,324
Jan 25, 20246.50006.50006.33006.40006.4000598,188
Jan 24, 20246.55006.60006.42006.50006.50001,372,352

Related Tickers

0QFP.IL Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt.
10,435.16
+107.05%
 
4A5.BE Fagron SA
18.50
+1.76%
 
N4P.L N4 Pharma Plc
0.6500
0.00%
 
GABA.ST Gabather AB (publ)
0.1735
-16.99%
 
ANCR.L Animalcare Group plc
254.00
+1.20%
 
BIOA BioAge Labs, Inc.
5.40
+1.89%
 
SDZ.SW Sandoz Group AG
42.89
+0.92%
 
KMDA Kamada Ltd.
7.19
+0.84%
 
GELS Gelteq Limited
2.8200
-2.42%
 
ELTP Elite Pharmaceuticals, Inc.
0.4800
-0.83%