Shield Therapeutics plc historical data

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

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

← NewerPage 19 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.