Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 37.750 | 37.900 | 34.251 | 35.000 | 34.000 | 318,519 |
| 2022-01-21 | 40.500 | 41.000 | 36.500 | 37.500 | 36.429 | 640,166 |
| 2022-01-20 | 41.500 | 42.000 | 39.800 | 40.000 | 38.857 | 309,711 |
| 2022-01-19 | 42.000 | 42.500 | 41.000 | 41.000 | 39.829 | 327,920 |
| 2022-01-18 | 42.500 | 43.000 | 41.000 | 42.000 | 40.800 | 650,952 |
| 2022-01-17 | 43.250 | 44.000 | 41.000 | 41.000 | 39.829 | 204,748 |
| 2022-01-14 | 44.250 | 44.250 | 42.833 | 43.500 | 42.257 | 162,381 |
| 2022-01-13 | 43.750 | 45.450 | 43.500 | 44.000 | 42.743 | 448,922 |
| 2022-01-12 | 40.750 | 44.000 | 40.500 | 43.000 | 41.771 | 395,437 |
| 2022-01-11 | 43.000 | 43.750 | 40.367 | 41.000 | 39.829 | 531,492 |
| 2022-01-10 | 44.000 | 44.500 | 41.000 | 43.000 | 41.771 | 500,591 |
| 2022-01-07 | 43.750 | 46.000 | 43.500 | 43.500 | 42.257 | 1,002,894 |
| 2022-01-06 | 47.750 | 47.899 | 43.000 | 43.750 | 42.500 | 929,767 |
| 2022-01-05 | 50.000 | 52.000 | 47.000 | 48.000 | 46.629 | 1,124,685 |
| 2022-01-04 | 45.500 | 49.000 | 45.000 | 47.000 | 45.657 | 1,259,436 |
| 2021-12-31 | 44.500 | 46.142 | 43.000 | 44.500 | 43.229 | 242,137 |
| 2021-12-30 | 40.350 | 47.000 | 40.350 | 46.200 | 44.880 | 1,936,149 |
| 2021-12-29 | 36.275 | 42.980 | 36.275 | 40.000 | 38.857 | 1,848,508 |
| 2021-12-24 | 35.000 | 36.344 | 34.100 | 35.750 | 34.729 | 61,921 |
| 2021-12-23 | 36.000 | 36.000 | 34.530 | 35.000 | 34.000 | 242,345 |
| 2021-12-22 | 37.000 | 38.000 | 35.000 | 36.500 | 35.457 | 69,485 |
| 2021-12-21 | 37.000 | 37.000 | 36.100 | 37.000 | 35.943 | 168,435 |
| 2021-12-20 | 37.500 | 38.400 | 36.000 | 37.000 | 35.943 | 181,677 |
| 2021-12-17 | 39.250 | 40.000 | 37.100 | 37.800 | 36.720 | 409,095 |
| 2021-12-16 | 31.500 | 41.000 | 30.470 | 38.500 | 37.400 | 2,486,876 |
| 2021-12-15 | 28.750 | 31.000 | 28.535 | 29.250 | 28.414 | 201,310 |
| 2021-12-14 | 30.000 | 30.040 | 27.010 | 28.000 | 27.200 | 582,158 |
| 2021-12-13 | 30.000 | 30.900 | 29.200 | 29.800 | 28.949 | 202,676 |
| 2021-12-10 | 31.000 | 31.000 | 28.444 | 30.000 | 29.143 | 385,947 |
| 2021-12-09 | 31.500 | 32.000 | 29.000 | 31.000 | 30.114 | 524,327 |
| 2021-12-08 | 32.500 | 33.000 | 31.000 | 31.500 | 30.600 | 220,745 |
| 2021-12-07 | 32.500 | 33.000 | 32.000 | 32.500 | 31.571 | 191,041 |
| 2021-12-06 | 32.500 | 32.600 | 32.055 | 32.500 | 31.571 | 165,948 |
| 2021-12-03 | 32.000 | 32.000 | 32.000 | 32.000 | 31.086 | 175,326 |
| 2021-12-02 | 33.250 | 33.500 | 32.150 | 32.500 | 31.571 | 148,228 |
| 2021-12-01 | 33.250 | 34.500 | 32.000 | 32.750 | 31.814 | 257,787 |
| 2021-11-30 | 33.000 | 33.500 | 32.500 | 33.500 | 32.543 | 120,886 |
| 2021-11-29 | 33.250 | 34.000 | 32.500 | 33.250 | 32.300 | 160,114 |
| 2021-11-26 | 34.250 | 34.625 | 31.000 | 33.500 | 32.543 | 428,899 |
| 2021-11-25 | 35.000 | 35.000 | 34.460 | 34.500 | 33.514 | 156,722 |
| 2021-11-24 | 35.000 | 35.000 | 34.000 | 34.100 | 33.126 | 296,473 |
| 2021-11-23 | 35.000 | 35.500 | 34.000 | 34.250 | 33.271 | 103,740 |
| 2021-11-22 | 36.730 | 36.730 | 34.100 | 35.000 | 34.000 | 512,774 |
| 2021-11-19 | 36.900 | 36.900 | 36.000 | 36.500 | 35.457 | 77,869 |
| 2021-11-18 | 36.980 | 36.980 | 36.262 | 36.500 | 35.457 | 201,144 |
| 2021-11-17 | 37.000 | 37.000 | 36.000 | 36.800 | 35.749 | 123,019 |
| 2021-11-16 | 37.000 | 37.000 | 36.360 | 36.500 | 35.457 | 184,646 |
| 2021-11-15 | 37.000 | 37.500 | 36.200 | 36.200 | 35.166 | 239,783 |
| 2021-11-12 | 37.000 | 38.000 | 36.000 | 36.500 | 35.457 | 96,092 |
| 2021-11-11 | 37.000 | 38.000 | 36.000 | 37.000 | 35.943 | 129,725 |
| 2021-11-10 | 37.500 | 37.800 | 36.500 | 36.500 | 35.457 | 264,218 |
| 2021-11-09 | 36.500 | 38.000 | 35.000 | 37.600 | 36.526 | 358,054 |
| 2021-11-08 | 35.750 | 38.000 | 35.000 | 37.000 | 35.943 | 254,546 |
| 2021-11-05 | 35.500 | 35.500 | 34.000 | 35.000 | 34.000 | 424,806 |
| 2021-11-04 | 35.500 | 35.500 | 34.160 | 35.500 | 34.486 | 247,729 |
| 2021-11-03 | 35.500 | 36.000 | 35.155 | 35.500 | 34.486 | 157,463 |
| 2021-11-02 | 37.150 | 37.150 | 35.250 | 35.500 | 34.486 | 370,301 |
| 2021-11-01 | 38.000 | 38.425 | 37.000 | 37.250 | 36.186 | 286,001 |
| 2021-10-29 | 38.500 | 38.725 | 35.625 | 38.000 | 36.914 | 738,765 |
| 2021-10-28 | 34.750 | 38.900 | 34.500 | 35.000 | 34.000 | 498,045 |
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.