livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Shield Therapeutics - (STX) share price history


Shield Therapeutics share priceSTX share price tradesSTX Fundamentals watchlistADD to watchlist
Shield Therapeutics - (STX) share price history
Date Open High Low Close Volume
01/09/2025 7.00 7.10 6.80 6.80 1,919,674
29/08/2025 7.75 7.77 6.81 7.00 9,445,897
28/08/2025 8.10 8.34 7.60 7.75 3,006,388
27/08/2025 7.70 8.44 7.66 8.10 5,171,238
26/08/2025 8.05 8.40 7.40 7.50 4,844,446
22/08/2025 7.15 8.40 7.15 8.06 11,725,168
21/08/2025 6.68 7.48 6.68 7.15 9,611,096
20/08/2025 7.05 7.17 6.42 6.70 4,722,969
19/08/2025 6.50 7.34 6.50 7.05 12,568,309
18/08/2025 5.65 6.50 5.63 6.50 5,958,206
15/08/2025 5.55 5.80 5.52 5.65 2,008,035
14/08/2025 5.15 5.78 5.05 5.55 9,473,268
13/08/2025 4.79 5.30 4.79 5.20 5,582,825
12/08/2025 4.60 4.80 4.54 4.60 745,298
11/08/2025 4.60 4.80 4.40 4.60 1,684,405
08/08/2025 4.60 4.79 4.40 4.60 1,022,650
07/08/2025 4.60 4.80 4.45 4.60 114,286
06/08/2025 4.60 4.80 4.43 4.60 385,580
05/08/2025 4.60 4.80 4.47 4.60 879,080
04/08/2025 4.60 4.80 4.48 4.50 127,806
01/08/2025 4.60 4.80 4.48 4.50 945,914
31/07/2025 4.50 4.80 4.44 4.60 1,354,332
30/07/2025 4.50 4.60 4.40 4.50 650,964
29/07/2025 4.77 4.77 4.30 4.50 4,174,463
28/07/2025 4.85 5.00 4.70 4.80 2,318,071
25/07/2025 4.85 5.10 4.70 4.85 3,542,899
24/07/2025 4.60 5.09 4.46 4.80 10,412,316
23/07/2025 3.90 4.78 3.90 4.59 22,200,379
22/07/2025 3.55 3.65 3.40 3.55 3,359,958
21/07/2025 3.55 3.70 3.40 3.40 470,302

Shield Therapeutics - (STX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z