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
8th Jul 2025 (Tue) 2.85 2.85 2.85 2.85 906,296
7th Jul 2025 (Mon) 2.85 2.85 2.85 2.85 83,367
4th Jul 2025 (Fri) 2.85 2.85 2.85 2.85 268,316
3rd Jul 2025 (Thu) 2.85 3.00 2.85 2.85 150,012
2nd Jul 2025 (Wed) 2.85 2.85 2.85 2.85 233,932
1st Jul 2025 (Tue) 3.10 3.10 2.85 2.85 1,771,664
30th Jun 2025 (Mon) 3.10 3.10 2.90 3.10 585,995
27th Jun 2025 (Fri) 2.85 3.15 3.00 3.10 5,133,688
26th Jun 2025 (Thu) 2.60 2.85 2.60 2.85 2,275,500
25th Jun 2025 (Wed) 2.45 2.60 2.45 2.60 1,856,540
24th Jun 2025 (Tue) 2.45 2.45 2.45 2.45 251,877
23rd Jun 2025 (Mon) 2.45 2.45 2.45 2.45 165,543
20th Jun 2025 (Fri) 2.425 2.425 2.425 2.425 228,436
19th Jun 2025 (Thu) 2.425 2.425 2.425 2.425 227,370
18th Jun 2025 (Wed) 2.525 2.525 2.425 2.425 727,128
17th Jun 2025 (Tue) 2.525 2.525 2.525 2.525 360,214
16th Jun 2025 (Mon) 2.525 2.525 2.40 2.525 874,050
13th Jun 2025 (Fri) 2.525 2.525 2.50 2.525 412,729
12th Jun 2025 (Thu) 2.525 2.50 2.50 2.50 359,153
11th Jun 2025 (Wed) 2.525 2.525 2.525 2.525 771,721
10th Jun 2025 (Tue) 2.575 2.54 2.525 2.525 682,924
9th Jun 2025 (Mon) 2.575 2.575 2.575 2.575 201,251
6th Jun 2025 (Fri) 2.575 2.575 2.575 2.575 541,103
5th Jun 2025 (Thu) 2.575 2.575 2.575 2.575 89,529
4th Jun 2025 (Wed) 2.40 2.625 2.40 2.575 1,927,522
3rd Jun 2025 (Tue) 2.40 2.40 2.40 2.40 705,058
2nd Jun 2025 (Mon) 2.40 2.40 2.25 2.40 189,167
30th May 2025 (Fri) 2.45 2.45 2.40 2.40 336,569
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
FTSE 100 Latest
Value8,860.40
Change6.22