Shield Therapeutics plc (STX.L) LSE

6.70

+0.2(+3.08%)

Updated at August 19 08:32AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20255.636.56.56.55.55.99M
August 15, 20255.525.655.655.85.52.03M
August 14, 20255.055.555.555.785.059.6M
August 13, 20254.85.25.25.34.55.59M
August 12, 20254.544.64.64.84.4791,619
August 11, 20254.424.64.64.84.41.71M
August 08, 20254.674.64.64.794.41.03M
August 07, 20254.74.64.64.84.4120,145
August 06, 20254.74.64.64.84.43435,580
August 05, 20254.484.64.64.84.4881,238
August 04, 20254.524.54.54.84.4138,517
August 01, 20254.774.54.54.84.4955,978
July 31, 20254.64.64.64.84.41.36M
July 30, 20254.544.54.54.64.4797,782
July 29, 20254.774.54.54.94.34.18M
July 28, 20254.894.84.854.72.33M
July 25, 20254.824.854.855.14.73.6M
July 24, 20254.574.84.85.14.410.47M
July 23, 202544.594.594.83.522.35M
July 22, 20253.463.553.553.73.43.71M
July 21, 20253.593.43.43.73.4476,207
July 18, 20253.443.553.553.693.4996,621
July 17, 20253.53.553.553.73.4330,925
July 16, 20253.783.653.653.83.52.36M
July 15, 20253.653.73.73.83.43.81M
July 14, 20253.283.553.553.653.23.22M
July 11, 20252.883.23.23.42.882.39M
July 10, 20252.92.882.883.22.71.1M
July 09, 20252.92.852.852.92.8556,081
July 08, 20252.882.852.8532.7906,299
July 07, 20252.752.852.8532.75119,599
July 04, 202532.852.8532.75268,533
July 03, 20252.92.852.8532.7160,012
July 02, 20252.852.852.8532.7233,932
July 01, 20252.92.852.853.22.71.77M
June 30, 20253.083.13.13.32.9585,995
June 27, 20252.93.13.13.32.855.13M
June 26, 20252.72.852.852.92.612.28M
June 25, 20252.412.62.62.72.391.86M
June 24, 20252.62.452.452.62.39251,878
June 23, 20252.392.452.452.62.39165,543
June 20, 20252.512.422.422.552.38266,637
June 19, 20252.512.422.422.552.3227,371
June 18, 20252.482.422.422.62.3727,129
June 17, 20252.472.532.532.562.47360,214
June 16, 20252.462.532.532.62.4874,420
June 13, 20252.452.532.532.62.45412,729
June 12, 20252.62.52.52.62.45359,153
June 11, 20252.492.532.532.62.45771,721
June 10, 20252.682.532.532.682.46696,418
June 09, 20252.542.582.582.72.45228,655
June 06, 20252.492.582.582.582.49553,188
June 05, 20252.562.582.582.72.4989,529
June 04, 20252.372.582.582.62.371.93M
June 03, 20252.422.42.42.52.35705,058
June 02, 20252.332.42.42.52.25189,167
May 30, 20252.462.42.42.52.3336,570
May 29, 20252.412.452.452.52.4167,322
May 28, 20252.42.452.452.52.4907,741
May 27, 20252.52.452.452.52.4178,188
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved