Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 426,703 |
| 2024-06-12 | 2.050 | 2.100 | 2.050 | 2.050 | 2.050 | 506,919 |
| 2024-06-11 | 2.250 | 2.300 | 2.030 | 2.050 | 2.050 | 1,592,211 |
| 2024-06-10 | 2.150 | 2.400 | 2.100 | 2.250 | 2.250 | 2,714,639 |
| 2024-06-07 | 2.000 | 2.200 | 2.000 | 2.150 | 2.150 | 2,572,355 |
| 2024-06-06 | 1.872 | 2.080 | 1.872 | 2.000 | 2.000 | 2,532,367 |
| 2024-06-05 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 2,573,304 |
| 2024-06-04 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 647,775 |
| 2024-06-03 | 2.050 | 2.100 | 1.830 | 1.850 | 1.850 | 3,046,310 |
| 2024-05-31 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 668,370 |
| 2024-05-30 | 2.150 | 2.200 | 2.000 | 2.050 | 2.050 | 1,079,687 |
| 2024-05-29 | 2.350 | 2.400 | 2.100 | 2.150 | 2.150 | 3,415,207 |
| 2024-05-28 | 2.450 | 2.500 | 2.312 | 2.350 | 2.350 | 5,084,763 |
| 2024-05-24 | 2.350 | 2.496 | 2.130 | 2.400 | 2.400 | 3,366,745 |
| 2024-05-23 | 2.050 | 2.448 | 2.050 | 2.400 | 2.400 | 23,750,141 |
| 2024-05-22 | 1.925 | 2.250 | 1.850 | 2.050 | 2.050 | 8,874,966 |
| 2024-05-21 | 1.750 | 1.969 | 1.700 | 1.925 | 1.925 | 2,828,745 |
| 2024-05-20 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 633,780 |
| 2024-05-17 | 1.850 | 1.895 | 1.680 | 1.750 | 1.750 | 3,816,322 |
| 2024-05-16 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 448,345 |
| 2024-05-15 | 2.000 | 2.000 | 1.765 | 1.850 | 1.850 | 2,025,571 |
| 2024-05-14 | 1.900 | 2.100 | 1.850 | 2.000 | 2.000 | 3,812,810 |
| 2024-05-13 | 1.550 | 1.968 | 1.550 | 1.900 | 1.900 | 13,915,197 |
| 2024-05-10 | 1.475 | 1.550 | 1.400 | 1.525 | 1.525 | 4,566,400 |
| 2024-05-09 | 1.540 | 1.540 | 1.450 | 1.475 | 1.475 | 690,175 |
| 2024-05-08 | 1.575 | 1.650 | 1.500 | 1.550 | 1.550 | 660,833 |
| 2024-05-07 | 1.550 | 1.617 | 1.500 | 1.575 | 1.575 | 2,252,842 |
| 2024-05-03 | 1.625 | 1.625 | 1.455 | 1.550 | 1.550 | 8,522,072 |
| 2024-05-02 | 1.750 | 2.000 | 1.556 | 1.650 | 1.650 | 15,643,322 |
| 2024-05-01 | 1.350 | 1.800 | 1.350 | 1.750 | 1.750 | 19,413,982 |
| 2024-04-30 | 1.350 | 1.399 | 1.225 | 1.350 | 1.350 | 13,350,027 |
| 2024-04-29 | 1.350 | 1.450 | 1.315 | 1.350 | 1.350 | 5,942,486 |
| 2024-04-26 | 1.225 | 1.400 | 1.203 | 1.350 | 1.350 | 8,370,835 |
| 2024-04-25 | 1.312 | 1.312 | 1.063 | 1.225 | 1.225 | 8,963,337 |
| 2024-04-24 | 1.425 | 1.450 | 1.301 | 1.325 | 1.325 | 2,958,047 |
| 2024-04-23 | 1.425 | 1.426 | 1.400 | 1.425 | 1.425 | 700,061 |
| 2024-04-22 | 1.475 | 1.500 | 1.400 | 1.425 | 1.425 | 705,761 |
| 2024-04-19 | 1.475 | 1.500 | 1.420 | 1.475 | 1.475 | 1,069,535 |
| 2024-04-18 | 1.475 | 1.490 | 1.450 | 1.475 | 1.475 | 486,264 |
| 2024-04-17 | 1.525 | 1.550 | 1.450 | 1.480 | 1.480 | 4,058,691 |
| 2024-04-16 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 5,113,285 |
| 2024-04-15 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 2,317,725 |
| 2024-04-12 | 1.575 | 1.600 | 1.500 | 1.525 | 1.525 | 5,511,671 |
| 2024-04-11 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 3,146,335 |
| 2024-04-10 | 1.650 | 1.700 | 1.560 | 1.575 | 1.575 | 5,609,412 |
| 2024-04-09 | 1.700 | 1.750 | 1.527 | 1.650 | 1.650 | 8,103,076 |
| 2024-04-08 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 4,603,282 |
| 2024-04-05 | 1.775 | 1.800 | 1.631 | 1.700 | 1.700 | 7,817,971 |
| 2024-04-04 | 1.850 | 1.900 | 1.750 | 1.775 | 1.775 | 5,886,416 |
| 2024-04-03 | 2.000 | 2.000 | 1.800 | 1.900 | 1.900 | 6,151,063 |
| 2024-04-02 | 2.025 | 2.100 | 1.900 | 2.000 | 2.000 | 3,619,964 |
| 2024-03-28 | 2.000 | 2.050 | 1.975 | 2.025 | 2.025 | 632,383 |
| 2024-03-27 | 2.000 | 2.050 | 1.915 | 2.000 | 2.000 | 2,229,402 |
| 2024-03-26 | 2.050 | 2.100 | 1.900 | 2.000 | 2.000 | 2,516,630 |
| 2024-03-25 | 2.125 | 2.200 | 2.000 | 2.000 | 2.000 | 1,890,101 |
| 2024-03-22 | 2.125 | 2.200 | 2.051 | 2.200 | 2.200 | 1,055,315 |
| 2024-03-21 | 2.125 | 2.200 | 2.050 | 2.150 | 2.150 | 1,480,472 |
| 2024-03-20 | 2.125 | 2.200 | 2.050 | 2.125 | 2.125 | 149,566 |
| 2024-03-19 | 2.125 | 2.200 | 2.050 | 2.125 | 2.125 | 437,702 |
| 2024-03-18 | 2.205 | 2.205 | 2.000 | 2.125 | 2.125 | 4,415,276 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.