Shield Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	5.950	6.000	5.800	5.900	5.900	3,700,914
2023-03-31	6.000	6.100	5.925	6.000	6.000	3,024,835
2023-03-30	5.875	6.106	5.810	5.950	5.950	5,029,537
2023-03-29	5.950	5.950	5.800	5.875	5.875	3,478,686
2023-03-28	5.950	6.100	5.950	5.975	5.975	4,151,082
2023-03-27	5.950	6.000	5.900	5.950	5.950	1,423,182
2023-03-24	5.950	6.070	5.910	5.950	5.950	1,498,708
2023-03-23	5.900	6.000	5.900	5.900	5.900	3,435,216
2023-03-22	6.100	6.200	5.890	5.950	5.950	399,496
2023-03-21	6.200	6.300	6.000	6.100	6.100	436,579
2023-03-20	6.302	6.302	6.200	6.200	6.200	216,615
2023-03-17	6.375	6.440	6.250	6.350	6.350	547,044
2023-03-16	6.175	6.500	6.100	6.400	6.400	1,647,189
2023-03-15	6.800	7.000	6.000	6.000	6.000	1,250,681
2023-03-14	6.850	7.000	6.600	6.800	6.800	562,022
2023-03-13	7.000	7.000	6.700	6.850	6.850	1,254,357
2023-03-10	7.350	7.400	6.770	7.000	7.000	887,318
2023-03-09	7.450	7.500	7.320	7.350	7.350	513,319
2023-03-08	7.500	7.600	7.400	7.450	7.450	521,538
2023-03-07	7.462	7.700	7.462	7.500	7.500	1,123,182
2023-03-06	7.400	7.600	7.300	7.450	7.450	956,909
2023-03-03	7.500	7.500	7.255	7.400	7.400	416,485
2023-03-02	7.550	7.600	7.300	7.500	7.500	399,656
2023-03-01	7.500	7.690	7.437	7.550	7.550	2,685,111
2023-02-28	7.325	7.600	7.050	7.600	7.600	1,904,921
2023-02-27	7.750	7.900	7.250	7.325	7.325	1,148,813
2023-02-24	7.750	7.900	7.500	7.700	7.700	345,929
2023-02-23	7.700	7.765	7.600	7.650	7.650	180,020
2023-02-22	7.600	7.800	7.533	7.700	7.700	1,324,456
2023-02-21	8.450	8.500	7.525	7.600	7.600	1,155,589
2023-02-20	8.550	8.600	8.333	8.450	8.450	708,949
2023-02-17	8.000	8.800	7.950	8.600	8.600	5,281,099
2023-02-16	8.050	8.100	7.800	7.850	7.850	2,182,148
2023-02-15	8.550	8.570	7.955	8.000	8.000	3,482,377
2023-02-14	8.750	8.880	8.000	8.550	8.550	4,539,148
2023-02-13	7.450	9.300	7.431	8.700	8.700	18,264,946
2023-02-10	6.990	7.670	6.990	7.450	7.450	12,660,372
2023-02-09	6.350	7.200	6.335	6.970	6.970	16,870,209
2023-02-08	6.300	6.400	6.100	6.150	6.150	753,408
2023-02-07	6.300	6.400	6.200	6.400	6.400	264,300
2023-02-06	6.300	6.400	6.200	6.400	6.400	1,140,661
2023-02-03	6.300	6.400	6.200	6.300	6.300	672,144
2023-02-02	6.500	6.550	6.200	6.300	6.300	2,375,355
2023-02-01	6.500	6.600	6.400	6.500	6.500	348,626
2023-01-31	6.550	6.700	6.500	6.600	6.600	339,530
2023-01-30	6.550	6.600	6.550	6.550	6.550	245,420
2023-01-27	6.450	6.700	6.360	6.550	6.550	766,479
2023-01-26	6.280	6.600	6.280	6.450	6.450	360,619
2023-01-25	6.350	6.400	6.200	6.300	6.300	371,445
2023-01-24	6.600	6.600	6.320	6.500	6.500	1,039,885
2023-01-23	6.650	6.800	6.500	6.650	6.650	585,881
2023-01-20	6.700	6.800	6.500	6.650	6.650	392,389
2023-01-19	6.750	6.800	6.600	6.700	6.700	1,021,788
2023-01-18	6.800	6.861	6.600	6.830	6.830	775,714
2023-01-17	6.800	6.820	6.640	6.675	6.675	2,432,670
2023-01-16	6.750	6.800	6.500	6.700	6.700	1,172,704
2023-01-13	6.220	6.850	6.220	6.600	6.600	4,299,629
2023-01-12	6.250	6.530	6.140	6.300	6.300	2,125,209
2023-01-11	6.100	6.345	6.070	6.250	6.250	1,557,190
2023-01-10	6.200	6.300	6.000	6.100	6.100	5,913,266

← NewerPage 16 of 22 · 1,270 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.