Shield Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	18.500	19.000	18.100	18.500	17.971	458,198
2022-04-19	18.500	18.950	18.000	18.500	17.971	282,436
2022-04-14	18.650	19.000	18.240	19.000	18.457	535,725
2022-04-13	18.750	19.500	18.000	18.650	18.117	1,408,249
2022-04-12	20.250	20.500	18.500	18.520	17.991	626,996
2022-04-11	20.250	20.500	20.000	20.250	19.671	323,014
2022-04-08	20.625	21.000	20.070	20.250	19.671	1,337,258
2022-04-07	20.500	21.500	20.250	20.625	20.036	972,105
2022-04-06	19.250	20.950	19.000	20.250	19.671	908,992
2022-04-05	20.500	20.500	18.550	19.250	18.700	977,398
2022-04-04	20.500	21.000	20.000	20.400	19.817	538,081
2022-04-01	19.750	20.922	19.650	20.000	19.429	1,249,682
2022-03-31	20.295	20.295	19.500	19.750	19.186	352,980
2022-03-30	19.750	20.500	19.500	20.000	19.429	377,624
2022-03-29	20.250	20.500	19.500	19.750	19.186	341,729
2022-03-28	19.750	20.500	19.255	20.000	19.429	291,927
2022-03-25	19.750	20.500	19.200	19.750	19.186	627,289
2022-03-24	20.000	20.500	19.100	19.500	18.943	251,639
2022-03-23	19.250	20.330	19.000	20.000	19.429	519,803
2022-03-22	19.250	19.550	19.000	19.000	18.457	118,966
2022-03-21	19.500	20.500	19.000	19.250	18.700	438,226
2022-03-18	19.500	19.750	19.000	19.000	18.457	315,390
2022-03-17	18.125	20.000	18.000	19.500	18.943	2,463,138
2022-03-16	18.875	19.133	18.000	18.125	17.607	2,042,229
2022-03-15	19.900	19.900	18.990	19.000	18.457	287,028
2022-03-14	18.750	20.500	18.500	20.000	19.429	855,003
2022-03-11	18.000	19.000	18.000	18.500	17.971	219,745
2022-03-10	18.500	19.000	17.610	18.000	17.486	290,335
2022-03-09	18.250	18.621	18.000	18.500	17.971	365,008
2022-03-08	19.125	19.150	18.000	18.650	18.117	852,706
2022-03-07	20.250	21.000	18.750	19.125	18.579	525,569
2022-03-04	20.500	21.000	20.000	20.500	19.914	389,874
2022-03-03	20.750	20.875	20.528	20.750	20.157	371,623
2022-03-02	22.250	22.500	20.242	20.750	20.157	797,961
2022-03-01	22.250	22.900	21.530	22.250	21.614	180,909
2022-02-28	23.000	23.145	21.500	22.250	21.614	514,916
2022-02-25	22.500	24.000	22.484	23.000	22.343	1,330,538
2022-02-24	20.000	23.000	18.105	22.500	21.857	1,367,752
2022-02-23	19.500	21.250	18.000	20.250	19.671	966,596
2022-02-22	19.750	19.900	18.500	18.500	17.971	1,146,176
2022-02-21	22.250	28.000	18.500	20.000	19.429	3,217,384
2022-02-18	27.250	28.000	19.352	21.000	20.400	6,653,562
2022-02-17	33.250	34.000	26.800	26.800	26.034	6,600,173
2022-02-16	33.150	33.375	32.500	32.500	31.571	132,214
2022-02-15	33.600	33.600	32.670	33.000	32.057	518,262
2022-02-14	34.700	34.700	33.500	33.850	32.883	221,029
2022-02-11	34.500	35.100	33.800	33.800	32.834	409,527
2022-02-10	34.980	34.980	34.000	34.500	33.514	628,301
2022-02-09	35.500	36.000	34.000	34.600	33.611	663,060
2022-02-08	36.000	37.000	35.010	35.500	34.486	89,495
2022-02-07	36.250	37.000	36.000	36.250	35.214	76,184
2022-02-04	36.500	37.500	35.500	36.250	35.214	196,233
2022-02-03	37.500	38.000	35.500	36.500	35.457	109,159
2022-02-02	35.750	37.925	35.500	37.500	36.429	199,165
2022-02-01	35.500	36.000	35.100	35.750	34.729	118,325
2022-01-31	35.000	36.000	34.500	36.000	34.971	103,186
2022-01-28	35.500	35.500	34.500	35.000	34.000	107,898
2022-01-27	35.500	36.000	34.250	35.500	34.486	264,471
2022-01-26	35.000	36.000	33.250	36.000	34.971	476,466
2022-01-25	35.750	36.500	33.250	34.900	33.903	280,586

← NewerPage 20 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.