Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5.750 | 5.800 | 5.700 | 5.750 | 5.586 | 392,638 |
| 2022-07-15 | 5.900 | 5.900 | 5.700 | 5.750 | 5.586 | 527,462 |
| 2022-07-14 | 6.500 | 6.500 | 5.875 | 5.900 | 5.731 | 587,720 |
| 2022-07-13 | 6.100 | 6.200 | 6.000 | 6.100 | 5.926 | 325,320 |
| 2022-07-12 | 6.125 | 6.200 | 5.700 | 6.200 | 6.023 | 1,217,976 |
| 2022-07-11 | 6.325 | 6.400 | 6.013 | 6.125 | 5.950 | 461,198 |
| 2022-07-08 | 6.550 | 6.600 | 6.200 | 6.425 | 6.241 | 1,598,279 |
| 2022-07-07 | 6.550 | 6.600 | 6.500 | 6.580 | 6.392 | 574,561 |
| 2022-07-06 | 6.550 | 6.600 | 6.400 | 6.550 | 6.363 | 187,617 |
| 2022-07-05 | 6.690 | 6.690 | 6.500 | 6.550 | 6.363 | 2,000,918 |
| 2022-07-04 | 8.000 | 8.000 | 6.550 | 6.700 | 6.509 | 1,414,294 |
| 2022-07-01 | 7.400 | 8.000 | 7.400 | 7.750 | 7.529 | 2,980,020 |
| 2022-06-30 | 12.250 | 12.500 | 7.100 | 7.500 | 7.286 | 7,209,239 |
| 2022-06-29 | 11.250 | 12.500 | 11.000 | 12.000 | 11.657 | 914,369 |
| 2022-06-28 | 13.000 | 13.000 | 10.700 | 11.500 | 11.171 | 1,563,927 |
| 2022-06-27 | 13.000 | 13.050 | 12.711 | 13.000 | 12.629 | 21,218 |
| 2022-06-24 | 13.000 | 13.200 | 12.711 | 13.000 | 12.629 | 172,363 |
| 2022-06-23 | 13.000 | 13.500 | 12.711 | 13.000 | 12.629 | 137,441 |
| 2022-06-22 | 13.000 | 13.500 | 12.500 | 13.000 | 12.629 | 792,001 |
| 2022-06-21 | 13.750 | 14.000 | 13.000 | 13.000 | 12.629 | 144,731 |
| 2022-06-20 | 13.750 | 14.000 | 13.300 | 13.750 | 13.357 | 210,577 |
| 2022-06-17 | 13.750 | 13.750 | 13.300 | 13.750 | 13.357 | 388,816 |
| 2022-06-16 | 13.700 | 13.700 | 13.400 | 13.400 | 13.017 | 91,827 |
| 2022-06-15 | 13.650 | 14.000 | 13.500 | 13.750 | 13.357 | 850,418 |
| 2022-06-14 | 13.650 | 13.800 | 13.522 | 13.650 | 13.260 | 97,770 |
| 2022-06-13 | 14.350 | 14.350 | 13.500 | 13.650 | 13.260 | 411,229 |
| 2022-06-10 | 14.500 | 14.500 | 14.200 | 14.300 | 13.891 | 152,407 |
| 2022-06-09 | 14.700 | 15.000 | 14.240 | 14.600 | 14.183 | 461,245 |
| 2022-06-08 | 14.700 | 15.000 | 14.310 | 14.600 | 14.183 | 228,037 |
| 2022-06-07 | 14.600 | 15.200 | 14.200 | 14.600 | 14.183 | 189,567 |
| 2022-06-06 | 14.600 | 15.000 | 14.220 | 14.240 | 13.833 | 328,724 |
| 2022-06-01 | 14.600 | 15.000 | 14.460 | 14.600 | 14.183 | 84,453 |
| 2022-05-31 | 14.500 | 15.000 | 14.425 | 14.600 | 14.183 | 126,280 |
| 2022-05-30 | 14.500 | 15.000 | 14.356 | 14.650 | 14.231 | 385,903 |
| 2022-05-27 | 14.500 | 14.525 | 14.120 | 14.120 | 13.717 | 161,348 |
| 2022-05-26 | 14.750 | 15.000 | 14.500 | 14.500 | 14.086 | 390,638 |
| 2022-05-25 | 14.859 | 14.859 | 14.500 | 14.750 | 14.329 | 396,850 |
| 2022-05-24 | 14.750 | 15.500 | 14.500 | 15.000 | 14.571 | 1,796,779 |
| 2022-05-23 | 14.620 | 14.850 | 14.620 | 14.750 | 14.329 | 204,277 |
| 2022-05-20 | 14.750 | 15.000 | 14.500 | 14.750 | 14.329 | 387,247 |
| 2022-05-19 | 15.000 | 15.000 | 14.500 | 14.750 | 14.329 | 131,013 |
| 2022-05-18 | 15.300 | 15.500 | 14.550 | 14.700 | 14.280 | 311,809 |
| 2022-05-17 | 15.250 | 15.800 | 14.750 | 15.200 | 14.766 | 314,540 |
| 2022-05-16 | 15.500 | 15.800 | 14.500 | 14.620 | 14.202 | 713,816 |
| 2022-05-13 | 15.750 | 16.250 | 14.800 | 15.250 | 14.814 | 796,189 |
| 2022-05-12 | 16.000 | 16.100 | 15.500 | 16.000 | 15.543 | 89,352 |
| 2022-05-11 | 16.000 | 16.500 | 15.000 | 15.700 | 15.251 | 281,902 |
| 2022-05-10 | 15.400 | 16.750 | 15.000 | 15.000 | 14.571 | 1,097,707 |
| 2022-05-09 | 16.500 | 16.500 | 15.000 | 15.000 | 14.571 | 962,937 |
| 2022-05-06 | 17.090 | 17.090 | 16.000 | 17.000 | 16.514 | 229,227 |
| 2022-05-05 | 17.500 | 17.600 | 17.000 | 17.200 | 16.709 | 470,647 |
| 2022-05-04 | 17.750 | 18.000 | 17.000 | 17.500 | 17.000 | 174,322 |
| 2022-05-03 | 17.750 | 18.500 | 17.250 | 17.750 | 17.243 | 922,498 |
| 2022-04-29 | 17.500 | 18.500 | 17.420 | 17.750 | 17.243 | 375,758 |
| 2022-04-28 | 17.500 | 18.000 | 17.300 | 17.500 | 17.000 | 376,510 |
| 2022-04-27 | 17.500 | 18.000 | 17.165 | 17.500 | 17.000 | 347,432 |
| 2022-04-26 | 18.250 | 18.500 | 17.035 | 17.500 | 17.000 | 1,024,036 |
| 2022-04-25 | 18.500 | 18.640 | 18.000 | 18.250 | 17.729 | 284,623 |
| 2022-04-22 | 18.500 | 18.890 | 18.110 | 18.500 | 17.971 | 526,996 |
| 2022-04-21 | 18.500 | 19.000 | 18.020 | 18.020 | 17.505 | 493,453 |
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.