FRA, 1JS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1JS: Shield Therapeutics plc

02 Sep 2025

LAST: 0.0840	CHANGE: 0.01	OPEN: 0.0760	HIGH: 0.0840	ASK: 0.0000	VOLUME: 50K
LAST: 0.0840	CHG(%): 9.09	PREV: 0.0770	LOW: 0.0760	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.0760	0.0840	0.0760	0.0840	50K
01 Sep 25	0.0770	0.0770	0.0770	0.0770	78.2K
29 Aug 25	0.0855	0.0855	0.0840	0.0840	78.2K
28 Aug 25	0.0895	0.0895	0.0895	0.0895	100K
27 Aug 25	0.0840	0.0840	0.0840	0.0840	100K
26 Aug 25	0.0950	0.0950	0.0950	0.0950	100K
25 Aug 25	0.0950	0.0950	0.0950	0.0950	3.4K
22 Aug 25	0.0785	0.0785	0.0785	0.0785	3.4K
21 Aug 25	0.0720	0.0720	0.0720	0.0720	4.5K
20 Aug 25	0.0780	0.0780	0.0710	0.0710	3.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.08
MA20:	0.07
MA50:	0.05
MA100:	0.04
MA200:	0.04
STO9:	52.17
STO14:	68.57
RSI14:	67.33
WPR14:	-31.43
MTM14:	0.01
ROC14:	0.21
ATR:	0.01
Week High:	0.10
Week Low:	0.08
Month High:	0.10
Month Low:	0.05
Year High:	0.10
Year Low:	0.02
Volatility:	39.37