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
13/03/2020 80.00p 89.50p 50.00p 57.50p 463606
12/03/2020 60.00p 98.00p 50.00p 75.00p 448361
11/03/2020 40.00p 172.50p 40.00p 85.00p 1028863
10/03/2020 32.00p 32.00p 32.00p 32.00p 0
09/03/2020 31.00p 37.00p 27.50p 32.00p 26095
06/03/2020 31.50p 31.50p 30.00p 31.00p 2000
05/03/2020 31.50p 32.00p 31.50p 31.50p 0
04/03/2020 32.00p 32.00p 32.00p 32.00p 0
03/03/2020 32.00p 32.00p 32.00p 32.00p 0
02/03/2020 25.50p 33.00p 23.50p 32.00p 16659
28/02/2020 24.50p 25.50p 24.50p 25.50p 0
27/02/2020 27.50p 27.50p 24.50p 24.50p 4752
26/02/2020 32.50p 32.50p 26.00p 27.50p 16465
25/02/2020 30.00p 32.50p 30.00p 32.50p 499
24/02/2020 34.00p 38.00p 34.00p 34.00p 3
21/02/2020 36.50p 36.50p 31.00p 34.00p 15005
20/02/2020 36.50p 36.50p 36.50p 36.50p 0
19/02/2020 36.50p 37.50p 36.50p 36.50p 0
18/02/2020 37.50p 37.50p 35.00p 37.50p 1544
17/02/2020 37.50p 37.50p 37.50p 37.50p 0
14/02/2020 39.50p 39.50p 39.00p 39.50p 230
13/02/2020 40.00p 40.00p 35.00p 39.50p 4389
12/02/2020 40.00p 40.00p 40.00p 40.00p 0
11/02/2020 40.00p 40.00p 35.00p 40.00p 17
10/02/2020 40.00p 40.00p 40.00p 40.00p 0
07/02/2020 40.00p 40.00p 40.00p 40.00p 0
06/02/2020 40.00p 40.00p 36.00p 40.00p 1736
05/02/2020 40.00p 40.00p 36.00p 40.00p 330
04/02/2020 40.00p 40.00p 36.00p 40.00p 166
03/02/2020 40.00p 40.00p 36.10p 40.00p 1791
31/01/2020 40.00p 45.00p 40.00p 40.00p 3412
30/01/2020 40.00p 40.00p 36.00p 40.00p 7
29/01/2020 40.00p 40.00p 40.00p 40.00p 0
28/01/2020 40.00p 40.00p 36.00p 40.00p 1320
27/01/2020 40.00p 45.00p 35.20p 40.00p 2007
24/01/2020 40.00p 40.00p 40.00p 40.00p 0
23/01/2020 41.00p 43.85p 38.25p 40.00p 2209
22/01/2020 42.50p 42.50p 42.50p 42.50p 168
21/01/2020 42.50p 42.50p 40.50p 42.50p 10180
20/01/2020 42.50p 42.50p 42.50p 42.50p 0
17/01/2020 42.50p 47.00p 41.30p 42.50p 17876
16/01/2020 42.50p 42.50p 42.50p 42.50p 0
15/01/2020 42.50p 42.50p 41.00p 42.50p 10055
14/01/2020 42.50p 44.70p 40.75p 42.00p 7731
13/01/2020 45.00p 45.00p 26.10p 42.50p 64396
10/01/2020 51.00p 55.00p 47.50p 51.50p 7903
09/01/2020 43.00p 57.00p 43.00p 51.00p 54952
08/01/2020 41.00p 41.00p 41.00p 41.00p 0
07/01/2020 42.00p 42.00p 37.50p 41.00p 1
06/01/2020 41.00p 42.40p 37.55p 41.00p 4727
03/01/2020 41.00p 42.40p 37.24p 41.00p 488
02/01/2020 41.00p 41.00p 37.00p 41.00p 19567
31/12/2019 41.00p 41.00p 41.00p 41.00p 0
30/12/2019 41.00p 41.00p 41.00p 41.00p 0
27/12/2019 42.00p 42.00p 41.00p 41.00p 0
24/12/2019 42.00p 42.00p 41.00p 41.00p 0
23/12/2019 42.00p 44.25p 41.00p 41.00p 659
20/12/2019 42.00p 42.00p 37.24p 41.00p 360
19/12/2019 42.00p 42.00p 37.24p 41.00p 922
18/12/2019 42.00p 42.00p 41.00p 41.00p 0
17/12/2019 41.00p 41.00p 41.00p 41.00p 0
16/12/2019 41.00p 41.00p 41.00p 41.00p 0
13/12/2019 42.00p 42.00p 37.24p 41.00p 11
12/12/2019 42.00p 42.00p 37.24p 41.00p 100
11/12/2019 41.00p 41.00p 37.50p 41.00p 1500
10/12/2019 41.00p 41.00p 41.00p 41.00p 0
09/12/2019 42.00p 42.00p 37.50p 41.00p 8
06/12/2019 41.00p 41.00p 37.50p 41.00p 1
05/12/2019 41.50p 41.50p 41.00p 41.00p 0
04/12/2019 41.00p 44.37p 41.00p 41.50p 2253
03/12/2019 41.00p 44.60p 41.00p 41.00p 207
02/12/2019 41.00p 41.00p 37.24p 41.00p 1
29/11/2019 41.00p 43.80p 41.00p 41.00p 1114
28/11/2019 41.00p 41.00p 38.10p 41.00p 600
27/11/2019 41.00p 41.00p 41.00p 41.00p 0
26/11/2019 41.00p 43.80p 41.00p 41.00p 1342
25/11/2019 41.00p 42.00p 41.00p 41.00p 1786
22/11/2019 41.00p 41.00p 41.00p 41.00p 0
21/11/2019 41.00p 41.00p 41.00p 41.00p 0
20/11/2019 41.00p 41.00p 37.24p 41.00p 1290
19/11/2019 42.00p 42.00p 41.00p 41.00p 0
18/11/2019 42.00p 42.00p 37.24p 41.00p 6
15/11/2019 41.00p 43.75p 37.24p 41.00p 1318
14/11/2019 41.00p 41.00p 41.00p 41.00p 0
13/11/2019 41.00p 41.00p 37.24p 41.00p 2547
12/11/2019 42.00p 42.00p 37.50p 41.00p 4000
11/11/2019 42.00p 44.00p 42.00p 42.00p 1000
08/11/2019 44.50p 44.50p 42.00p 42.00p 331
07/11/2019 46.00p 46.00p 42.00p 44.50p 5000
06/11/2019 46.00p 46.00p 45.00p 46.00p 0
05/11/2019 45.00p 45.00p 41.20p 45.00p 778
04/11/2019 44.50p 45.00p 41.00p 45.00p 529
01/11/2019 43.00p 43.00p 43.00p 43.00p 0
31/10/2019 43.00p 43.00p 43.00p 43.00p 0
30/10/2019 42.00p 47.00p 42.00p 43.00p 1000
29/10/2019 42.00p 42.00p 38.00p 42.00p 1000
28/10/2019 41.00p 41.00p 41.00p 41.00p 0
25/10/2019 40.00p 45.00p 40.00p 41.00p 3017
24/10/2019 40.00p 40.00p 40.00p 40.00p 0
23/10/2019 40.00p 40.00p 40.00p 40.00p 0
22/10/2019 40.00p 44.50p 35.50p 40.00p 2924
21/10/2019 40.00p 40.00p 40.00p 40.00p 0
18/10/2019 40.00p 40.00p 35.30p 40.00p 211
17/10/2019 40.00p 40.00p 30.00p 40.00p 12966
16/10/2019 40.00p 40.00p 40.00p 40.00p 0
15/10/2019 42.50p 42.50p 40.00p 40.00p 600
14/10/2019 45.00p 45.00p 40.00p 42.50p 6050
11/10/2019 40.00p 45.00p 36.00p 45.00p 56293
10/10/2019 44.50p 46.79p 41.60p 45.00p 4900
09/10/2019 45.00p 50.00p 41.50p 46.00p 7308
08/10/2019 45.00p 45.00p 45.00p 45.00p 0
07/10/2019 45.50p 45.50p 42.50p 45.00p 1267
04/10/2019 50.00p 50.00p 46.10p 50.00p 66
03/10/2019 50.00p 50.00p 50.00p 50.00p 0
02/10/2019 50.00p 50.00p 47.00p 50.00p 1
01/10/2019 50.00p 50.00p 50.00p 50.00p 0
30/09/2019 50.00p 50.00p 47.00p 50.00p 22059
27/09/2019 51.50p 51.50p 48.00p 51.50p 6
26/09/2019 51.50p 51.50p 48.00p 51.50p 5
25/09/2019 51.50p 53.50p 48.00p 51.50p 9545
24/09/2019 54.00p 58.00p 50.00p 51.50p 7865
23/09/2019 55.00p 56.00p 50.25p 54.00p 2916
20/09/2019 57.50p 57.50p 50.50p 55.00p 6528
19/09/2019 57.50p 57.50p 57.50p 57.50p 0
18/09/2019 65.00p 65.00p 55.00p 57.50p 18826
17/09/2019 65.00p 65.00p 60.00p 60.00p 27845
16/09/2019 65.00p 65.00p 60.50p 65.00p 104
13/09/2019 65.00p 65.00p 65.00p 65.00p 5400
12/09/2019 65.00p 69.00p 60.00p 60.00p 29228
11/09/2019 69.00p 69.70p 61.00p 65.00p 26919
10/09/2019 60.00p 74.00p 55.00p 70.00p 34368
09/09/2019 55.00p 55.00p 52.50p 55.00p 96
06/09/2019 55.00p 60.00p 50.00p 55.00p 8345
05/09/2019 55.00p 57.00p 55.00p 57.00p 65999
04/09/2019 62.50p 62.50p 50.00p 60.00p 24110
03/09/2019 48.00p 48.00p 46.12p 48.00p 50200
02/09/2019 46.50p 48.00p 46.50p 48.00p 0
30/08/2019 47.50p 48.00p 47.50p 48.00p 0
29/08/2019 47.50p 48.00p 47.50p 48.00p 0
28/08/2019 47.50p 48.00p 47.50p 48.00p 0
27/08/2019 50.00p 50.00p 48.00p 48.00p 25000
23/08/2019 55.00p 55.00p 50.00p 50.00p 18209
22/08/2019 55.00p 55.00p 48.00p 55.00p 0
21/08/2019 55.00p 55.00p 48.00p 48.00p 5000
20/08/2019 55.00p 55.00p 51.00p 55.00p 42
19/08/2019 55.00p 55.00p 52.10p 55.00p 362
16/08/2019 55.00p 55.00p 52.00p 55.00p 250
15/08/2019 55.00p 55.00p 55.00p 55.00p 0
14/08/2019 55.00p 55.00p 55.00p 55.00p 0
13/08/2019 55.00p 55.00p 55.00p 55.00p 10000
12/08/2019 55.00p 55.00p 55.00p 55.00p 0
09/08/2019 52.50p 55.00p 52.50p 55.00p 100
08/08/2019 52.50p 52.50p 51.00p 52.50p 333
07/08/2019 52.50p 55.00p 52.50p 52.50p 1440
06/08/2019 59.00p 59.00p 50.00p 52.50p 20711
05/08/2019 59.00p 59.00p 59.00p 59.00p 0
02/08/2019 59.50p 59.50p 55.80p 59.00p 1105
01/08/2019 60.50p 60.50p 60.50p 60.50p 0
31/07/2019 60.50p 62.00p 60.50p 60.50p 1285
30/07/2019 62.50p 62.50p 58.15p 60.50p 12918
29/07/2019 62.50p 62.50p 60.00p 60.00p 3544
26/07/2019 62.50p 62.50p 62.50p 62.50p 0
25/07/2019 62.50p 62.50p 60.55p 62.50p 1660
24/07/2019 62.50p 62.75p 60.00p 62.50p 33011
23/07/2019 60.00p 63.75p 60.00p 62.50p 12202
22/07/2019 65.00p 70.00p 60.00p 65.00p 74629
19/07/2019 60.00p 65.00p 57.50p 60.00p 65993
18/07/2019 55.00p 62.50p 55.00p 60.00p 15861
17/07/2019 55.00p 57.50p 55.00p 57.50p 0
16/07/2019 60.00p 60.00p 55.00p 57.50p 1682
15/07/2019 60.00p 60.00p 56.24p 60.00p 1860
12/07/2019 63.50p 65.53p 57.00p 60.00p 28369
11/07/2019 65.00p 66.75p 58.00p 64.00p 16057
10/07/2019 65.00p 67.00p 62.18p 65.00p 1067
09/07/2019 65.00p 65.00p 65.00p 65.00p 0
08/07/2019 68.00p 68.00p 64.25p 65.00p 21400
05/07/2019 68.00p 68.00p 65.18p 68.00p 100
04/07/2019 68.00p 68.00p 65.18p 68.00p 26
03/07/2019 67.50p 68.15p 67.50p 68.00p 3905
02/07/2019 69.00p 71.80p 65.24p 68.50p 409
01/07/2019 68.00p 72.00p 63.50p 69.00p 25241
28/06/2019 76.00p 76.00p 63.00p 63.00p 41488
27/06/2019 75.00p 77.00p 72.40p 76.00p 2609
26/06/2019 76.00p 76.25p 70.00p 76.00p 15639
25/06/2019 76.00p 79.00p 76.00p 76.00p 500
24/06/2019 70.00p 80.00p 70.00p 76.00p 34624
21/06/2019 69.50p 73.80p 67.25p 69.50p 1476
20/06/2019 68.50p 73.80p 68.50p 69.50p 11000
19/06/2019 68.50p 68.50p 68.50p 68.50p 0
18/06/2019 66.00p 69.51p 66.00p 68.50p 1895
17/06/2019 67.50p 69.51p 63.21p 66.00p 549
14/06/2019 70.00p 70.00p 66.50p 66.50p 8239
13/06/2019 72.00p 72.00p 67.00p 67.00p 3935
12/06/2019 73.50p 73.50p 71.00p 71.00p 4701
11/06/2019 73.50p 77.00p 71.05p 73.50p 9547
10/06/2019 68.50p 76.50p 68.50p 73.50p 18404
07/06/2019 67.50p 71.73p 67.50p 68.50p 3000
06/06/2019 67.50p 70.83p 64.10p 67.50p 6018
05/06/2019 66.00p 71.01p 62.00p 67.50p 3375
04/06/2019 65.00p 68.00p 64.00p 64.00p 3720

*Close Price adjusted for both dividends and splits