Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shield Thera (STX) Share Price History

Time period:
to
Date Open High Low Close Volume
29th May 2025 (Thu) 2.45 2.45 2.45 2.45 92,321
28th May 2025 (Wed) 2.45 2.45 2.45 2.45 907,741
27th May 2025 (Tue) 2.45 2.45 2.40 2.45 176,810
26th May 2025 (Mon) 2.433 2.433 2.433 2.433 0
23rd May 2025 (Fri) 2.45 2.45 2.45 2.45 750,023
22nd May 2025 (Thu) 2.45 2.45 2.43 2.45 272,683
21st May 2025 (Wed) 2.40 2.60 2.40 2.45 2,970,747
20th May 2025 (Tue) 2.35 2.40 2.35 2.40 544,985
19th May 2025 (Mon) 2.35 2.40 2.30 2.35 991,288
16th May 2025 (Fri) 2.40 2.40 2.35 2.35 1,287,195
15th May 2025 (Thu) 2.40 2.40 2.40 2.40 287,531
14th May 2025 (Wed) 2.50 2.50 2.34 2.50 1,181,156
13th May 2025 (Tue) 2.50 2.50 2.50 2.50 236,056
12th May 2025 (Mon) 2.55 2.69 2.40 2.69 901,437
9th May 2025 (Fri) 2.55 2.40 2.40 2.40 80,253
8th May 2025 (Thu) 2.55 2.55 2.55 2.55 138,310
7th May 2025 (Wed) 2.50 2.55 2.50 2.55 2,595,266
6th May 2025 (Tue) 2.40 2.50 2.40 2.50 1,841,667
5th May 2025 (Mon) 2.50 2.50 2.50 2.50 0
2nd May 2025 (Fri) 2.35 2.40 2.35 2.40 3,042,696
1st May 2025 (Thu) 2.35 2.35 2.35 2.35 522,674
30th Apr 2025 (Wed) 2.35 2.35 2.35 2.35 14,228
29th Apr 2025 (Tue) 2.35 2.35 2.35 2.35 409,183
28th Apr 2025 (Mon) 2.35 2.35 2.35 2.35 1,645,432
25th Apr 2025 (Fri) 2.35 2.35 2.35 2.35 2,704,358
24th Apr 2025 (Thu) 2.35 2.26 2.26 2.26 5,427,809
23rd Apr 2025 (Wed) 2.40 2.40 2.30 2.35 3,122,585
22nd Apr 2025 (Tue) 2.50 2.50 2.40 2.40 2,897,765
21st Apr 2025 (Mon) 2.35 2.35 2.35 2.35 0
18th Apr 2025 (Fri) 2.35 2.35 2.35 2.35 0
17th Apr 2025 (Thu) 2.65 2.35 2.20 2.35 9,370,918
16th Apr 2025 (Wed) 2.80 2.80 2.65 2.65 454,762
15th Apr 2025 (Tue) 2.75 2.80 2.65 2.80 1,781,470
14th Apr 2025 (Mon) 2.70 2.86 2.70 2.75 1,504,807
11th Apr 2025 (Fri) 2.70 2.70 2.70 2.70 1,084,533
10th Apr 2025 (Thu) 2.60 2.80 2.70 2.80 2,737,460
9th Apr 2025 (Wed) 2.75 2.75 2.45 2.55 5,554,192
8th Apr 2025 (Tue) 2.65 2.80 2.64 2.75 1,842,529
7th Apr 2025 (Mon) 2.70 2.70 2.60 2.65 1,781,827
4th Apr 2025 (Fri) 2.80 2.80 2.70 2.70 1,958,248
3rd Apr 2025 (Thu) 2.85 2.80 2.75 2.80 1,837,590
2nd Apr 2025 (Wed) 2.90 2.90 2.90 2.90 616,279
1st Apr 2025 (Tue) 2.90 2.90 2.90 2.90 1,682,145
31st Mar 2025 (Mon) 3.00 3.00 2.90 2.90 919,935
FTSE 100 Latest
Value8,776.53
Change60.08