Tiziana Life Sciences (TILS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tiziana Life Sciences

Date Open High Low Close* Volume
20/10/2021 55.50p 59.00p 45.00p 58.50p 297128
19/10/2021 56.50p 56.80p 50.00p 54.00p 240065
18/10/2021 54.00p 58.00p 53.00p 56.50p 190015
15/10/2021 53.00p 54.90p 51.00p 54.00p 246734
14/10/2021 52.50p 55.00p 51.00p 53.00p 242848
13/10/2021 52.50p 53.00p 52.01p 52.50p 115018
12/10/2021 53.00p 55.00p 52.00p 52.50p 214556
11/10/2021 54.00p 55.00p 52.00p 54.10p 175439
08/10/2021 51.50p 55.00p 51.01p 54.00p 721848
07/10/2021 51.50p 52.00p 50.01p 51.50p 188577
06/10/2021 51.50p 54.00p 49.10p 52.00p 459438
05/10/2021 51.50p 52.90p 50.00p 51.50p 647362
04/10/2021 49.00p 51.00p 48.10p 49.60p 367652
01/10/2021 50.50p 50.70p 48.00p 48.50p 384425
30/09/2021 52.50p 52.50p 50.00p 50.50p 300064
29/09/2021 54.00p 54.60p 50.60p 52.00p 113186
28/09/2021 53.50p 55.00p 51.00p 54.50p 567174
27/09/2021 51.50p 53.00p 50.00p 51.20p 408439
24/09/2021 53.00p 55.40p 52.00p 53.50p 287697
23/09/2021 52.00p 55.00p 51.00p 54.00p 261166
22/09/2021 54.50p 55.00p 50.00p 53.50p 521403
21/09/2021 54.50p 56.00p 52.00p 54.50p 260360
20/09/2021 58.50p 59.00p 51.00p 54.50p 733930
17/09/2021 59.50p 62.00p 55.00p 58.50p 655713
16/09/2021 62.00p 63.00p 60.00p 61.50p 72636
15/09/2021 60.00p 62.00p 58.00p 61.30p 315697
14/09/2021 61.50p 62.00p 60.00p 60.50p 193172
13/09/2021 66.00p 66.40p 63.00p 65.00p 88160
10/09/2021 66.00p 69.00p 65.00p 66.00p 226977
09/09/2021 64.50p 66.70p 63.70p 65.00p 201829
08/09/2021 69.50p 70.90p 63.10p 66.00p 210143
07/09/2021 70.50p 70.79p 68.00p 69.50p 156996
06/09/2021 72.50p 75.00p 70.00p 70.50p 402610
03/09/2021 70.00p 77.00p 70.00p 72.00p 828775
02/09/2021 62.00p 75.00p 62.00p 70.20p 2183134
01/09/2021 62.00p 62.98p 61.03p 61.50p 167741
31/08/2021 56.50p 65.00p 56.50p 63.00p 596879
27/08/2021 58.50p 59.00p 55.00p 57.50p 381148
26/08/2021 55.00p 60.00p 54.65p 57.00p 602764
25/08/2021 51.50p 56.00p 51.36p 55.00p 324002
24/08/2021 50.50p 52.00p 49.00p 51.50p 381902
23/08/2021 53.00p 53.00p 49.00p 50.50p 595953
20/08/2021 52.50p 55.00p 46.44p 53.30p 2081124
19/08/2021 59.50p 59.70p 56.00p 58.00p 321130
18/08/2021 61.50p 62.00p 59.00p 59.50p 188503
17/08/2021 61.00p 63.00p 58.00p 62.00p 284331
16/08/2021 63.00p 63.00p 58.00p 60.00p 237097
13/08/2021 64.50p 64.65p 62.00p 63.00p 313627
12/08/2021 66.50p 66.50p 64.00p 64.50p 255511
11/08/2021 67.50p 67.60p 66.00p 66.50p 193809
10/08/2021 69.00p 69.00p 65.00p 67.50p 148827
09/08/2021 69.00p 69.88p 67.60p 69.00p 183430
06/08/2021 69.00p 69.80p 68.00p 69.00p 93213
05/08/2021 70.00p 70.00p 68.00p 70.00p 98008
04/08/2021 72.00p 72.85p 69.00p 70.00p 188136
03/08/2021 72.50p 73.00p 71.00p 72.00p 92556
02/08/2021 70.00p 74.80p 69.00p 73.80p 82907
30/07/2021 70.00p 70.35p 69.00p 70.00p 87382
29/07/2021 71.00p 71.90p 69.00p 71.00p 61045
28/07/2021 73.00p 75.90p 69.60p 72.00p 269092
27/07/2021 68.50p 75.00p 67.00p 74.00p 368499
26/07/2021 66.00p 71.75p 65.00p 69.50p 492634
23/07/2021 64.00p 65.00p 63.00p 64.00p 118211
22/07/2021 63.50p 65.00p 60.00p 63.10p 329484
21/07/2021 63.50p 64.00p 63.00p 63.50p 227000
20/07/2021 66.00p 66.00p 62.30p 63.50p 233159
19/07/2021 65.50p 67.00p 65.00p 66.50p 391045
16/07/2021 66.50p 67.99p 65.00p 65.00p 819803
15/07/2021 70.00p 70.40p 66.00p 69.00p 232257
14/07/2021 69.50p 71.30p 69.16p 71.30p 160058
13/07/2021 72.50p 72.50p 69.00p 69.50p 155203
12/07/2021 73.00p 74.90p 71.50p 72.50p 37332
09/07/2021 71.50p 74.00p 71.04p 73.00p 100796
08/07/2021 73.00p 73.25p 69.50p 72.00p 166345
07/07/2021 74.00p 74.25p 72.00p 73.00p 140144
06/07/2021 74.50p 75.00p 72.90p 72.90p 200719
05/07/2021 76.00p 76.00p 73.50p 74.50p 177141
02/07/2021 76.00p 77.00p 75.00p 76.00p 184152
01/07/2021 77.00p 77.56p 74.00p 74.00p 199160
30/06/2021 77.00p 79.00p 74.25p 77.00p 260031
29/06/2021 78.50p 80.00p 76.00p 77.00p 91200
28/06/2021 80.50p 82.00p 77.60p 78.50p 279038
25/06/2021 81.50p 82.25p 80.00p 80.50p 124092
24/06/2021 84.00p 84.30p 80.00p 84.00p 430157
23/06/2021 85.00p 88.00p 82.00p 84.00p 348021
22/06/2021 83.50p 85.00p 80.00p 84.90p 337170
21/06/2021 83.00p 85.00p 80.20p 84.00p 367782
18/06/2021 81.50p 85.00p 81.10p 83.00p 231782
17/06/2021 82.50p 87.00p 79.50p 83.00p 874701
16/06/2021 73.50p 82.00p 73.50p 79.00p 446813
15/06/2021 72.00p 75.00p 72.00p 73.50p 332052
14/06/2021 73.50p 75.00p 70.00p 75.00p 281867
11/06/2021 74.00p 74.40p 73.00p 73.50p 161793
10/06/2021 73.50p 75.00p 73.21p 74.00p 64328
09/06/2021 74.00p 74.80p 73.14p 73.50p 175957
08/06/2021 74.00p 77.00p 73.00p 74.00p 309592
07/06/2021 76.00p 76.98p 73.14p 74.00p 191584
04/06/2021 75.50p 78.00p 74.10p 76.00p 192320
03/06/2021 77.00p 78.00p 74.52p 75.90p 99219
02/06/2021 77.50p 81.00p 77.10p 78.00p 245599
01/06/2021 80.50p 80.65p 76.50p 77.50p 225982
28/05/2021 82.50p 83.00p 80.00p 80.50p 272360
27/05/2021 86.50p 88.00p 81.60p 84.00p 348353
26/05/2021 83.00p 88.00p 83.00p 86.00p 776322
25/05/2021 76.00p 82.00p 75.10p 81.00p 789098
24/05/2021 70.50p 76.00p 70.30p 74.50p 524642
21/05/2021 70.50p 71.00p 70.00p 70.50p 406807
20/05/2021 72.50p 72.70p 69.00p 70.50p 446397
19/05/2021 71.50p 73.98p 71.00p 72.50p 314455
18/05/2021 75.50p 77.00p 70.00p 71.50p 618919
17/05/2021 79.50p 79.60p 74.50p 75.90p 583869
14/05/2021 72.00p 82.25p 70.46p 80.60p 1480697
13/05/2021 74.50p 75.00p 70.10p 72.00p 442117
12/05/2021 76.50p 76.78p 74.00p 74.50p 270765
11/05/2021 79.00p 79.35p 76.00p 76.00p 241141
10/05/2021 81.50p 81.69p 77.30p 80.00p 306290
07/05/2021 82.50p 83.55p 80.00p 81.50p 272671
06/05/2021 81.00p 82.78p 78.00p 81.50p 372491
05/05/2021 86.50p 87.73p 80.00p 82.00p 538959
04/05/2021 86.00p 86.00p 83.00p 84.00p 433583
30/04/2021 85.50p 88.00p 85.00p 86.00p 244734
29/04/2021 89.00p 89.00p 85.00p 85.00p 339166
28/04/2021 89.00p 89.75p 88.00p 88.40p 198724
27/04/2021 91.00p 93.00p 86.00p 93.00p 452098
26/04/2021 89.00p 90.95p 86.00p 89.00p 311921
23/04/2021 90.00p 92.40p 88.00p 89.00p 359290
22/04/2021 89.00p 90.00p 87.00p 88.00p 268023
21/04/2021 87.50p 90.00p 84.20p 85.00p 592347
20/04/2021 90.50p 94.00p 85.00p 87.60p 802474
19/04/2021 95.50p 95.50p 90.00p 90.10p 1044099
16/04/2021 93.00p 98.00p 92.20p 95.50p 599862
15/04/2021 95.00p 96.00p 91.00p 93.00p 544881
14/04/2021 101.00p 102.00p 95.00p 95.00p 365653
13/04/2021 103.50p 108.00p 100.00p 100.00p 772768
12/04/2021 93.50p 105.00p 93.00p 101.00p 843828
09/04/2021 98.00p 101.60p 93.00p 94.50p 438760
08/04/2021 97.50p 102.00p 96.00p 98.00p 410048
07/04/2021 97.00p 105.00p 96.00p 98.50p 539640
06/04/2021 98.50p 101.00p 94.00p 99.10p 812053
01/04/2021 100.00p 100.60p 97.50p 98.50p 537567
31/03/2021 106.50p 107.00p 97.40p 100.00p 589626
30/03/2021 104.00p 125.00p 98.25p 107.00p 1358357
29/03/2021 94.00p 104.00p 94.00p 99.50p 468593
26/03/2021 94.50p 95.00p 93.00p 93.00p 258024
25/03/2021 98.50p 99.00p 93.00p 95.00p 249636
24/03/2021 98.50p 99.00p 95.00p 98.50p 209291
23/03/2021 99.00p 102.00p 98.00p 98.00p 216846
22/03/2021 101.50p 102.00p 98.00p 99.00p 243340
19/03/2021 100.50p 106.00p 100.00p 102.00p 207414
18/03/2021 103.00p 103.00p 98.10p 100.50p 267058
17/03/2021 103.50p 108.00p 101.00p 105.00p 233088
16/03/2021 102.00p 105.00p 98.00p 103.50p 271274
15/03/2021 101.50p 103.00p 98.00p 102.00p 250552
12/03/2021 103.50p 105.00p 100.00p 101.50p 222553
11/03/2021 106.00p 106.00p 100.00p 103.50p 116173
10/03/2021 101.50p 108.00p 97.50p 106.00p 348870
09/03/2021 101.00p 102.00p 97.00p 101.00p 374194
08/03/2021 103.50p 107.00p 100.00p 100.00p 269551
05/03/2021 103.50p 106.00p 98.00p 104.00p 282194
04/03/2021 107.00p 109.20p 102.00p 103.50p 440019
03/03/2021 111.50p 115.00p 106.40p 107.00p 191215
02/03/2021 106.00p 115.00p 106.00p 111.00p 241370
01/03/2021 108.50p 109.40p 103.00p 105.00p 221115
26/02/2021 103.50p 115.00p 102.00p 105.00p 419378
25/02/2021 108.50p 110.00p 101.00p 104.00p 271402
24/02/2021 103.00p 115.00p 101.00p 110.00p 590470
23/02/2021 113.50p 113.50p 99.00p 103.00p 728424
22/02/2021 117.00p 117.40p 110.00p 113.50p 441363
19/02/2021 120.50p 121.00p 115.00p 117.00p 470464
18/02/2021 126.00p 127.00p 119.11p 121.00p 431552
17/02/2021 130.50p 130.50p 125.00p 126.00p 330131
16/02/2021 134.50p 135.00p 125.00p 128.00p 486879
15/02/2021 137.00p 140.00p 130.00p 134.00p 292598
12/02/2021 130.50p 135.00p 125.00p 129.00p 367593
11/02/2021 138.50p 138.50p 130.00p 132.00p 294470
10/02/2021 141.00p 142.00p 135.00p 138.50p 166371
09/02/2021 141.50p 142.00p 135.00p 140.00p 300753
08/02/2021 142.50p 145.00p 135.00p 139.00p 358948
05/02/2021 148.50p 150.00p 140.00p 145.00p 192525
04/02/2021 153.00p 155.00p 140.00p 144.00p 565973
03/02/2021 160.00p 161.90p 148.00p 152.00p 638576
02/02/2021 157.50p 188.00p 155.00p 159.00p 2220767
01/02/2021 158.50p 160.00p 145.00p 149.00p 267246
29/01/2021 152.50p 162.00p 140.00p 160.00p 369455
28/01/2021 153.50p 155.00p 140.00p 150.00p 424636
27/01/2021 155.00p 170.00p 150.00p 155.00p 405171
26/01/2021 147.50p 168.00p 140.00p 156.00p 576411
25/01/2021 163.50p 165.00p 145.00p 150.00p 552113
22/01/2021 166.00p 170.00p 157.00p 161.00p 329877
21/01/2021 175.00p 193.00p 160.00p 165.00p 744927
20/01/2021 154.00p 195.00p 150.00p 176.00p 979809
19/01/2021 155.00p 158.00p 146.00p 151.00p 272849
18/01/2021 150.50p 158.00p 148.00p 155.00p 278466
15/01/2021 150.00p 155.00p 145.00p 152.00p 314947
14/01/2021 162.50p 164.00p 147.00p 150.00p 641443
13/01/2021 138.00p 165.00p 138.00p 161.00p 1449278
12/01/2021 123.50p 140.00p 122.20p 138.00p 850233
11/01/2021 109.50p 125.00p 107.00p 122.00p 600874
08/01/2021 106.00p 113.00p 102.00p 109.00p 383029
07/01/2021 112.00p 113.00p 102.00p 102.00p 335715

*Close Price adjusted for both dividends and splits