Shield Therapeutics Plc STX
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 6,08+0,06 (+%1,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 6,08 | +%1,00 | GBp 5,89 | GBp 6,10 | GBp 5,89 | 1,73M |
| 2026-09-30 | GBp 6,02 | +%7,50 | GBp 5,60 | GBp 6,02 | GBp 5,50 | 3,12M |
| 2026-09-29 | GBp 5,60 | +%2,56 | GBp 5,35 | GBp 5,70 | GBp 5,30 | 3,26M |
| 2026-09-28 | GBp 5,46 | +%5,00 | GBp 5,20 | GBp 5,46 | GBp 5,10 | 1,90M |
| 2026-09-25 | GBp 5,20 | +%7,22 | GBp 4,85 | GBp 5,37 | GBp 4,80 | 6,81M |
| 2026-09-24 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,71 | 2,40M |
| 2026-09-23 | GBp 4,85 | +%2,11 | GBp 4,75 | GBp 5,00 | GBp 4,70 | 3,06M |
| 2026-09-22 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,80 | GBp 4,72 | 728,39K |
| 2026-09-21 | GBp 4,75 | +%1,06 | GBp 4,70 | GBp 4,80 | GBp 4,60 | 594,14K |
| 2026-09-18 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 4,80 | GBp 4,60 | 755,16K |
| 2026-09-17 | GBp 4,70 | +%3,30 | GBp 4,55 | GBp 4,80 | GBp 4,40 | 1,38M |
| 2026-09-16 | GBp 4,55 | +%1,11 | GBp 4,45 | GBp 4,70 | GBp 4,40 | 1,65M |
| 2026-09-15 | GBp 4,50 | -%3,23 | GBp 4,65 | GBp 4,79 | GBp 4,40 | 1,45M |
| 2026-09-14 | GBp 4,65 | -%0,21 | GBp 4,70 | GBp 4,90 | GBp 4,51 | 2,41M |
| 2026-09-11 | GBp 4,66 | -%4,90 | GBp 4,90 | GBp 5,00 | GBp 4,60 | 1,59M |
| 2026-09-10 | GBp 4,90 | -%2,97 | GBp 5,05 | GBp 5,20 | GBp 4,70 | 2,75M |
| 2026-09-09 | GBp 5,05 | -%1,94 | GBp 5,15 | GBp 5,30 | GBp 4,90 | 1,78M |
| 2026-09-08 | GBp 5,15 | -%15,30 | GBp 5,45 | GBp 5,60 | GBp 4,83 | 6,45M |
| 2026-09-07 | GBp 6,08 | +%10,55 | GBp 5,50 | GBp 6,08 | GBp 5,40 | 1,35M |
| 2026-09-04 | GBp 5,50 | -%0,90 | GBp 5,55 | GBp 5,60 | GBp 5,40 | 1,48M |
| 2026-09-03 | GBp 5,55 | -%4,31 | GBp 5,55 | GBp 5,60 | GBp 5,50 | 1,40M |
| 2026-09-02 | GBp 5,80 | +%9,43 | GBp 5,30 | GBp 5,80 | GBp 5,22 | 3,28M |
| 2026-09-01 | GBp 5,30 | -%13,11 | GBp 6,00 | GBp 6,40 | GBp 5,18 | 11,77M |
| 2026-08-28 | GBp 6,10 | +%10,91 | GBp 5,55 | GBp 6,36 | GBp 5,53 | 12,63M |
| 2026-08-27 | GBp 5,50 | +%11,11 | GBp 4,90 | GBp 5,53 | GBp 4,70 | 2,57M |
| 2026-08-26 | GBp 4,95 | +%2,06 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 2,77M |
| 2026-08-25 | GBp 4,85 | +%3,19 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 715,21K |
| 2026-08-24 | GBp 4,70 | -%3,09 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 1,43M |
| 2026-08-21 | GBp 4,85 | -%1,02 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 1,74M |
| 2026-08-20 | GBp 4,90 | +%11,36 | GBp 4,40 | GBp 5,20 | GBp 4,31 | 8,09M |
| 2026-08-19 | GBp 4,40 | %0,00 | GBp 4,40 | GBp 4,50 | GBp 4,30 | 436,42K |
| 2026-08-18 | GBp 4,40 | %0,00 | GBp 4,40 | GBp 4,50 | GBp 4,30 | 1,03M |
| 2026-08-17 | GBp 4,40 | +%1,15 | GBp 4,35 | GBp 4,50 | GBp 4,28 | 1,08M |
| 2026-08-14 | GBp 4,35 | -%3,33 | GBp 4,50 | GBp 4,70 | GBp 4,23 | 3,58M |
| 2026-08-13 | GBp 4,50 | +%7,14 | GBp 4,25 | GBp 4,60 | GBp 4,10 | 2,81M |
| 2026-08-12 | GBp 4,20 | +%6,33 | GBp 3,95 | GBp 4,30 | GBp 3,90 | 4,13M |
| 2026-08-11 | GBp 3,95 | +%2,60 | GBp 3,85 | GBp 4,10 | GBp 3,87 | 2,18M |
| 2026-08-10 | GBp 3,85 | +%1,32 | GBp 3,80 | GBp 3,90 | GBp 3,76 | 1,40M |
| 2026-08-07 | GBp 3,80 | -%1,30 | GBp 3,85 | GBp 4,00 | GBp 3,70 | 1,15M |
| 2026-08-06 | GBp 3,85 | -%3,75 | GBp 4,00 | GBp 4,10 | GBp 3,90 | 800,21K |
| 2026-08-05 | GBp 4,00 | +%8,11 | GBp 3,75 | GBp 4,07 | GBp 3,70 | 3,53M |
| 2026-08-04 | GBp 3,70 | -%6,33 | GBp 3,90 | GBp 4,00 | GBp 3,70 | 5,19M |
| 2026-08-03 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,00 | GBp 3,82 | 2,91M |
| 2026-07-31 | GBp 3,95 | -%10,23 | GBp 4,45 | GBp 4,50 | GBp 3,80 | 17,09M |
| 2026-07-30 | GBp 4,40 | -%23,48 | GBp 5,75 | GBp 5,90 | GBp 4,25 | 24,51M |
| 2026-07-29 | GBp 5,75 | -%0,86 | GBp 5,80 | GBp 6,00 | GBp 5,60 | 1,62M |
| 2026-07-28 | GBp 5,80 | +%1,75 | GBp 5,90 | GBp 6,00 | GBp 5,65 | 1,42M |
| 2026-07-27 | GBp 5,70 | -%7,32 | GBp 6,15 | GBp 6,30 | GBp 5,60 | 3,78M |
| 2026-07-24 | GBp 6,15 | -%0,81 | GBp 6,20 | GBp 6,40 | GBp 6,00 | 1,28M |
| 2026-07-23 | GBp 6,20 | %0,00 | GBp 6,20 | GBp 6,40 | GBp 6,00 | 936,23K |
| 2026-07-22 | GBp 6,20 | %0,00 | GBp 6,20 | GBp 6,40 | GBp 6,00 | 1,23M |
| 2026-07-21 | GBp 6,20 | %0,00 | GBp 6,20 | GBp 6,40 | GBp 6,00 | 393,72K |
| 2026-07-20 | GBp 6,20 | %0,00 | GBp 6,20 | GBp 6,40 | GBp 6,00 | 72,03K |
| 2026-07-17 | GBp 6,20 | -%0,80 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 575,60K |
| 2026-07-16 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 49,91K |
| 2026-07-15 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,05 | 100,52K |
| 2026-07-14 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 390,93K |
| 2026-07-13 | GBp 6,25 | -%2,34 | GBp 6,40 | GBp 6,50 | GBp 6,00 | 2,06M |
| 2026-07-10 | GBp 6,40 | +%0,79 | GBp 6,35 | GBp 6,50 | GBp 6,20 | 140,13K |
| 2026-07-09 | GBp 6,35 | +%2,42 | GBp 6,15 | GBp 6,47 | GBp 6,15 | 937,53K |
| 2026-07-08 | GBp 6,20 | +%1,64 | GBp 6,10 | GBp 6,30 | GBp 6,10 | 1,22M |
| 2026-07-07 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 626,10K |
| 2026-07-06 | GBp 6,10 | -%0,81 | GBp 6,00 | GBp 6,20 | GBp 6,05 | 1,12M |
| 2026-07-03 | GBp 6,15 | +%1,65 | GBp 6,05 | GBp 6,20 | GBp 5,90 | 817,89K |
| 2026-07-02 | GBp 6,05 | -%1,63 | GBp 6,15 | GBp 6,20 | GBp 5,80 | 2,15M |
| 2026-07-01 | GBp 6,15 | -%0,81 | GBp 6,20 | GBp 6,30 | GBp 6,00 | 412,76K |
| 2026-06-30 | GBp 6,20 | +%0,81 | GBp 6,15 | GBp 6,30 | GBp 6,01 | 217,41K |
| 2026-06-29 | GBp 6,15 | +%0,82 | GBp 6,10 | GBp 6,30 | GBp 6,00 | 852,08K |
| 2026-06-26 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 256,95K |
| 2026-06-25 | GBp 6,10 | -%1,61 | GBp 6,20 | GBp 6,30 | GBp 6,00 | 810,76K |
| 2026-06-24 | GBp 6,20 | -%5,34 | GBp 6,55 | GBp 6,70 | GBp 6,10 | 1,31M |
| 2026-06-23 | GBp 6,55 | %0,00 | GBp 6,55 | GBp 6,70 | GBp 6,40 | 413,00K |
| 2026-06-22 | GBp 6,55 | +%0,77 | GBp 6,50 | GBp 6,70 | GBp 6,30 | 491,63K |
| 2026-06-19 | GBp 6,50 | +%1,56 | GBp 6,35 | GBp 6,70 | GBp 6,30 | 981,22K |
| 2026-06-18 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,37 | GBp 6,30 | 479,98K |
| 2026-06-17 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 1,05M |
| 2026-06-16 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 331,12K |
| 2026-06-15 | GBp 6,40 | -%1,54 | GBp 6,50 | GBp 6,70 | GBp 6,30 | 1,29M |
| 2026-06-12 | GBp 6,50 | +%4,84 | GBp 6,20 | GBp 6,70 | GBp 6,20 | 2,93M |
| 2026-06-11 | GBp 6,20 | +%4,20 | GBp 5,95 | GBp 6,31 | GBp 5,90 | 1,55M |
| 2026-06-10 | GBp 5,95 | -%2,46 | GBp 6,10 | GBp 6,20 | GBp 5,81 | 2,16M |
| 2026-06-09 | GBp 6,10 | +%1,67 | GBp 6,00 | GBp 6,20 | GBp 5,86 | 568,26K |
| 2026-06-08 | GBp 6,00 | -%2,44 | GBp 6,15 | GBp 6,30 | GBp 5,90 | 1,42M |
| 2026-06-05 | GBp 6,15 | +%6,03 | GBp 5,80 | GBp 6,30 | GBp 5,75 | 2,82M |
| 2026-06-04 | GBp 5,80 | +%0,87 | GBp 5,75 | GBp 5,90 | GBp 5,70 | 1,31M |
| 2026-06-03 | GBp 5,75 | -%1,71 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 1,83M |
| 2026-06-02 | GBp 5,85 | -%0,85 | GBp 5,90 | GBp 6,00 | GBp 5,70 | 798,36K |
| 2026-06-01 | GBp 5,90 | -%0,84 | GBp 5,90 | GBp 6,00 | GBp 5,80 | 1,72M |
| 2026-05-29 | GBp 5,95 | -%3,25 | GBp 6,15 | GBp 6,30 | GBp 5,80 | 1,42M |
| 2026-05-28 | GBp 6,15 | +%4,24 | GBp 5,90 | GBp 6,30 | GBp 5,90 | 1,65M |