Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Shield Thera (STX) Share Price

Intraday
Historical

Price	10.25p on 09-12-2025 at 12:19:39
Change	-0.25p -2.38%
Buy	10.50p
Sell	10.00p

Last Trade:	Buy 19.00 at 10.50p
Day's Volume:	768,757
Last Close:	10.50p
Open:	10.25p
ISIN:	GB00BYV81293

Day's Range	10.25p - 10.25p
52wk Range:	2.20p - 12.35p
Market Capitalisation:	£108.83m
VWAP:	10.1321p
Shares in Issue:	1.06b

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Shield Thera (STX) Latest Trades
Buy*	19	10.50p	SI Trade	12:19:39 - 09-Dec-25
Sell*	76	10.00p	SI Trade	12:19:39 - 09-Dec-25
Buy*	71	10.50p	SI Trade	12:19:39 - 09-Dec-25
Buy*	9	10.50p	SI Trade	12:19:39 - 09-Dec-25
Buy*	24	10.50p	SI Trade	12:19:39 - 09-Dec-25
Buy*	19	10.50p	SI Trade	12:19:39 - 09-Dec-25
Buy*	33	10.50p	SI Trade	12:19:39 - 09-Dec-25
Sell*	883	10.00p	SI Trade	12:19:39 - 09-Dec-25
Buy*	95	10.50p	SI Trade	12:19:39 - 09-Dec-25
Buy*	952	10.50p	SI Trade	12:19:39 - 09-Dec-25

See more Shield Thera trades

Shield Thera (STX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	10.25	10.25	10.25	10.50	768,757
8th Dec 2025 (Mon)	11.50	11.35	10.50	10.50	4,496,875
5th Dec 2025 (Fri)	11.20	11.50	10.95	11.50	1,300,693
4th Dec 2025 (Thu)	12.00	12.35	11.30	11.30	8,929,312
3rd Dec 2025 (Wed)	11.40	12.05	10.90	11.80	17,543,685
2nd Dec 2025 (Tue)	9.85	11.20	9.70	11.20	7,192,831
1st Dec 2025 (Mon)	9.90	9.70	9.60	9.70	398,208
28th Nov 2025 (Fri)	9.30	10.20	9.90	9.90	10,679,211
27th Nov 2025 (Thu)	9.00	9.35	9.00	9.30	5,902,225
26th Nov 2025 (Wed)	8.35	9.10	8.90	9.10	13,717,260
25th Nov 2025 (Tue)	7.60	8.40	7.90	8.40	8,750,656
24th Nov 2025 (Mon)	6.75	7.80	7.20	7.70	5,807,601
21st Nov 2025 (Fri)	6.75	6.75	6.75	6.75	615,414
20th Nov 2025 (Thu)	6.55	6.75	6.58	6.75	1,988,272
19th Nov 2025 (Wed)	6.65	6.65	6.55	6.55	1,354,605
18th Nov 2025 (Tue)	6.75	6.65	6.50	6.65	1,106,570
17th Nov 2025 (Mon)	6.75	6.75	6.60	6.75	788,969
14th Nov 2025 (Fri)	6.70	6.75	6.70	6.75	511,992
13th Nov 2025 (Thu)	6.80	6.80	6.65	6.70	667,760
12th Nov 2025 (Wed)	6.85	6.85	6.70	6.85	156,091
11th Nov 2025 (Tue)	6.80	6.85	6.80	6.85	2,833,699
10th Nov 2025 (Mon)	6.85	6.85	6.65	6.65	1,659,254

See more Shield Thera price history

Date	Source	Headline
Shield Thera (STX) Regulatory News
3rd Dec 2025 7:04 am	RNS	Amends Senior Secured Debt Financing
14th Nov 2025 7:03 am	RNS	Initiation of a Phase II Clinical Trial in Japan
11th Nov 2025 7:00 am	RNS	ACCRUFeR Pediatric PK Results to be Presented
7th Nov 2025 7:03 am	RNS	ACCRUFeR receives Authorisation by Korean Ministry
23rd Oct 2025 7:00 am	RNS	Q3 2025 Trading Update
14th Oct 2025 3:01 pm	RNS	Grant of Share Options to Chief Executive Officer
1st Oct 2025 8:00 am	RNS	Total Voting Rights
1st Oct 2025 7:02 am	RNS	Positive efficacy and tolerance in pediatric trial
15th Sep 2025 7:00 am	RNS	£1.5 million placing supporting growth of ACCRUFeR
4th Sep 2025 7:03 am	RNS	ACCRUFeR® assigned Priority Review in US by FDA

See more Shield Thera regulatory news

FTSE 100 Latest

Value9,653.38

Change8.29