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
17/09/2025 8.10 8.50 7.70 7.80 4,588,180
16/09/2025 8.30 8.46 8.05 8.10 2,296,705
15/09/2025 7.85 8.37 7.80 8.30 11,021,982
12/09/2025 8.50 9.35 8.38 9.00 9,956,602
11/09/2025 7.70 8.65 7.66 8.20 5,302,958
10/09/2025 7.75 7.80 7.60 7.70 1,219,236
09/09/2025 7.90 8.00 7.62 7.75 732,661
08/09/2025 7.80 8.20 7.80 7.90 4,385,323
05/09/2025 8.30 8.90 7.63 7.75 8,248,559
04/09/2025 6.60 8.90 6.55 8.20 24,925,655
03/09/2025 6.94 6.94 6.21 6.30 6,168,528
02/09/2025 6.95 7.10 6.81 6.95 2,061,559
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

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