Shield Therapeutics plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	6.750	7.734	6.710	7.450	7.450	1,487,262
2023-06-30	6.900	7.000	6.705	6.750	6.750	441,707
2023-06-29	7.050	7.100	6.800	6.900	6.900	410,989
2023-06-28	7.850	8.000	6.925	7.050	7.050	2,133,933
2023-06-27	7.850	8.000	7.720	7.720	7.720	1,141,155
2023-06-26	7.500	8.000	7.500	7.850	7.850	2,350,961
2023-06-23	7.150	7.600	7.000	7.500	7.500	1,539,972
2023-06-22	7.100	7.200	6.900	7.100	7.100	1,048,401
2023-06-21	6.700	7.200	6.700	7.000	7.000	1,154,013
2023-06-20	6.700	6.800	6.630	6.760	6.760	1,090,478
2023-06-19	6.700	6.900	6.614	6.700	6.700	468,902
2023-06-16	6.700	6.900	6.570	6.700	6.700	123,284
2023-06-15	6.700	6.900	6.520	6.700	6.700	603,951
2023-06-14	6.800	6.900	6.550	6.700	6.700	696,709
2023-06-13	6.800	6.850	6.730	6.800	6.800	186,066
2023-06-12	6.750	6.900	6.550	6.800	6.800	664,698
2023-06-09	6.750	6.900	6.550	6.750	6.750	142,645
2023-06-08	6.750	6.900	6.600	6.750	6.750	605,159
2023-06-07	6.750	6.897	6.600	6.750	6.750	706,683
2023-06-06	6.750	6.750	6.500	6.750	6.750	595,758
2023-06-05	6.750	6.800	6.620	6.750	6.750	319,635
2023-06-02	6.750	6.900	6.600	6.750	6.750	175,887
2023-06-01	6.500	6.800	6.400	6.750	6.750	830,913
2023-05-31	6.450	6.600	6.300	6.450	6.450	743,039
2023-05-30	6.650	6.670	6.350	6.450	6.450	908,780
2023-05-26	6.700	6.800	6.600	6.600	6.600	667,010
2023-05-25	6.800	6.920	6.500	6.700	6.700	550,057
2023-05-24	6.950	7.000	6.706	6.800	6.800	720,219
2023-05-23	6.850	6.980	6.751	6.850	6.850	434,867
2023-05-22	6.750	7.000	6.655	6.850	6.850	374,043
2023-05-19	6.800	7.000	6.610	6.900	6.900	437,645
2023-05-18	6.700	6.965	6.600	6.800	6.800	139,747
2023-05-17	7.000	7.000	6.610	6.750	6.750	591,883
2023-05-16	7.500	7.700	6.908	7.050	7.050	1,064,118
2023-05-15	7.550	7.700	7.300	7.500	7.500	468,352
2023-05-12	7.550	7.700	7.410	7.550	7.550	353,839
2023-05-11	7.600	7.700	7.400	7.550	7.550	636,400
2023-05-10	7.750	7.800	7.400	7.600	7.600	528,497
2023-05-09	7.800	8.000	7.520	7.750	7.750	1,240,831
2023-05-05	7.500	8.333	7.300	7.500	7.500	2,829,126
2023-05-04	7.150	7.990	6.360	7.600	7.600	4,545,515
2023-05-03	7.026	7.300	7.026	7.150	7.150	1,737,312
2023-05-02	7.350	7.500	6.815	7.100	7.100	1,245,532
2023-04-28	7.038	7.500	7.038	7.350	7.350	2,227,294
2023-04-27	7.850	8.100	7.000	7.020	7.020	4,879,018
2023-04-26	7.850	7.900	7.691	7.750	7.750	2,875,137
2023-04-25	8.200	8.493	7.800	7.800	7.800	3,279,699
2023-04-24	7.300	8.300	7.300	8.300	8.300	5,858,440
2023-04-21	7.100	7.490	6.900	7.250	7.250	3,478,552
2023-04-20	6.600	7.200	6.600	6.860	6.860	6,323,776
2023-04-19	6.700	6.900	6.580	6.650	6.650	5,524,012
2023-04-18	6.200	6.750	6.130	6.700	6.700	9,023,242
2023-04-17	6.200	6.300	6.000	6.150	6.150	4,843,235
2023-04-14	6.400	6.500	6.010	6.200	6.200	5,749,967
2023-04-13	6.400	6.500	6.300	6.400	6.400	4,684,766
2023-04-12	5.850	6.700	5.806	6.440	6.440	6,574,453
2023-04-11	5.900	5.900	5.800	5.850	5.850	694,945
2023-04-06	5.900	6.000	5.800	5.900	5.900	2,077,942
2023-04-05	5.900	6.000	5.800	5.900	5.900	712,397
2023-04-04	5.900	6.100	5.800	6.100	6.100	1,069,104

← NewerPage 15 of 22 · 1,262 trading daysOlder →

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.