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!

Shuttle Pharmac (SHPH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.57 0.5998 0.565 0.5933 4,753
19th May 2026 (Tue) 0.60 0.6057 0.58 0.609 2,740
18th May 2026 (Mon) 0.6144 0.6144 0.5946 0.62 6,138
15th May 2026 (Fri) 0.65 0.6973 0.6485 0.6658 12,277
14th May 2026 (Thu) 0.6575 0.6675 0.621 0.64 40,034
13th May 2026 (Wed) 0.6799 0.70 0.6551 0.71 21,068
12th May 2026 (Tue) 0.6685 0.6685 0.6321 0.6565 1,650
11th May 2026 (Mon) 0.6415 0.676 0.6084 0.6788 12,091
8th May 2026 (Fri) 0.696 0.7054 0.6667 0.6892 10,033
7th May 2026 (Thu) 0.7588 0.7588 0.68 0.7059 44,006
6th May 2026 (Wed) 0.7579 0.793 0.7526 0.78 13,610
5th May 2026 (Tue) 0.7801 0.8201 0.75 0.7885 74,231
4th May 2026 (Mon) 0.691 0.9457 0.6791 0.8269 334,629
1st May 2026 (Fri) 1.115 1.135 0.68 0.6917 2,401,320
30th Apr 2026 (Thu) 0.9998 1.01 0.9992 1.03 1,012,440
29th Apr 2026 (Wed) 0.99 1.00 0.9304 1.00 2,550
28th Apr 2026 (Tue) 1.02 1.05 1.01 1.05 4,997
27th Apr 2026 (Mon) 1.065 1.10 1.04 1.05 4,700
24th Apr 2026 (Fri) 0.935 1.03 0.935 1.03 13,578
23rd Apr 2026 (Thu) 0.9472 0.95 0.8142 0.9383 10,523
22nd Apr 2026 (Wed) 1.03 1.03 0.7575 0.90 55,408
21st Apr 2026 (Tue) 1.025 1.025 0.9929 1.01 1,957
20th Apr 2026 (Mon) 0.99 1.01 0.99 0.9897 5,353
17th Apr 2026 (Fri) 0.9899 1.01 0.9749 1.02 6,654
16th Apr 2026 (Thu) 0.95 1.13 0.95 1.03 33,938
15th Apr 2026 (Wed) 0.8076 0.9193 0.7835 0.9249 52,373
14th Apr 2026 (Tue) 0.7145 0.86 0.7131 0.8741 3,586
13th Apr 2026 (Mon) 0.6845 0.731 0.6845 0.7372 910
10th Apr 2026 (Fri) 0.7002 0.7002 0.67 0.6999 11,970
9th Apr 2026 (Thu) 0.7005 0.7101 0.7005 0.7251 1,973
8th Apr 2026 (Wed) 0.7698 0.7699 0.7346 0.75 3,259
7th Apr 2026 (Tue) 0.691 0.715 0.691 0.7449 290
6th Apr 2026 (Mon) 0.74 0.7403 0.71 0.745 7,895
3rd Apr 2026 (Fri) 0.6723 0.7584 0.6723 0.759 12,039
2nd Apr 2026 (Thu) 0.6723 0.7584 0.6723 0.759 12,039
1st Apr 2026 (Wed) 0.69 0.70 0.66 0.6725 12,167
31st Mar 2026 (Tue) 0.565 0.66 0.55 0.6788 11,420
30th Mar 2026 (Mon) 0.5812 0.5813 0.502 0.535 6,892
27th Mar 2026 (Fri) 0.8597 0.868 0.5293 0.6633 58,784
26th Mar 2026 (Thu) 0.8902 0.9357 0.86 0.86 213,887
25th Mar 2026 (Wed) 0.95 0.95 0.88 0.8963 15,602
24th Mar 2026 (Tue) 0.8841 0.944 0.8841 0.9382 4,692
23rd Mar 2026 (Mon) 0.89 0.89 0.87 0.886 195
FTSE 100 Latest
Value10,443.47
Change11.13