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
03/06/2019 62.50p 68.00p 62.50p 64.00p 27361
31/05/2019 57.50p 61.50p 57.00p 61.50p 24000
30/05/2019 57.50p 57.50p 55.00p 55.00p 8574
29/05/2019 57.50p 58.65p 57.50p 57.50p 209
28/05/2019 60.00p 62.30p 55.00p 57.50p 8766
24/05/2019 65.00p 65.00p 60.00p 62.50p 3000
23/05/2019 67.50p 67.50p 65.15p 67.50p 3
22/05/2019 69.00p 69.00p 65.15p 67.50p 1506
21/05/2019 69.00p 69.00p 69.00p 69.00p 2500
20/05/2019 70.00p 70.00p 66.10p 69.00p 2302
17/05/2019 70.00p 70.00p 66.10p 70.00p 645
16/05/2019 68.50p 68.50p 68.50p 68.50p 0
15/05/2019 69.00p 69.00p 65.00p 68.50p 10000
14/05/2019 69.00p 69.00p 65.88p 69.00p 2363
13/05/2019 69.00p 69.00p 69.00p 69.00p 0
10/05/2019 69.00p 69.00p 65.88p 69.00p 130
09/05/2019 69.00p 69.00p 65.88p 69.00p 100
08/05/2019 70.00p 70.00p 65.88p 69.00p 3962
07/05/2019 70.00p 70.00p 66.50p 70.00p 877
03/05/2019 71.00p 71.00p 65.00p 70.00p 13203
02/05/2019 58.50p 75.00p 58.50p 71.00p 56367
01/05/2019 55.00p 60.50p 55.00p 57.50p 22293
30/04/2019 67.50p 67.50p 60.21p 61.00p 16447
29/04/2019 72.00p 72.00p 65.00p 67.50p 20523
26/04/2019 67.50p 78.00p 67.50p 72.00p 56435
25/04/2019 59.00p 82.50p 59.00p 65.00p 141328
24/04/2019 51.50p 63.50p 51.50p 59.00p 18386
23/04/2019 51.50p 53.25p 48.35p 51.50p 8645
18/04/2019 51.00p 51.50p 51.00p 51.50p 0
17/04/2019 51.50p 51.50p 51.50p 51.50p 0
16/04/2019 51.00p 51.50p 51.00p 51.50p 0
15/04/2019 51.00p 51.50p 51.00p 51.50p 0
12/04/2019 51.00p 52.55p 48.77p 51.50p 2505
11/04/2019 53.50p 54.50p 49.45p 53.00p 1900
10/04/2019 62.50p 64.00p 52.18p 55.00p 65058
09/04/2019 54.50p 65.00p 54.50p 62.50p 55167
08/04/2019 51.50p 57.00p 50.90p 56.00p 24576
05/04/2019 46.00p 49.75p 46.00p 48.50p 9779
04/04/2019 44.00p 44.94p 43.60p 44.00p 2636
03/04/2019 43.50p 44.50p 42.00p 44.50p 100
02/04/2019 43.50p 43.50p 42.00p 43.50p 14901
01/04/2019 43.50p 43.50p 42.09p 43.50p 46
29/03/2019 43.50p 43.50p 42.00p 43.50p 794
28/03/2019 43.50p 43.50p 43.50p 43.50p 0
27/03/2019 43.50p 43.50p 43.50p 43.50p 0
26/03/2019 43.50p 43.50p 42.09p 43.50p 60003
25/03/2019 43.50p 43.75p 41.00p 43.50p 14003
22/03/2019 43.50p 44.45p 43.50p 43.50p 900
21/03/2019 43.50p 43.50p 42.00p 43.50p 3600
20/03/2019 43.00p 44.50p 42.00p 43.50p 6269
19/03/2019 43.00p 43.00p 43.00p 43.00p 0
18/03/2019 43.00p 43.00p 43.00p 43.00p 0
15/03/2019 43.50p 43.50p 43.50p 43.50p 0
14/03/2019 43.50p 43.50p 43.50p 43.50p 0
13/03/2019 43.50p 45.00p 43.50p 43.50p 208
12/03/2019 43.50p 44.75p 43.50p 43.50p 446
11/03/2019 43.50p 43.50p 43.50p 43.50p 0
08/03/2019 43.50p 43.50p 41.50p 43.50p 18
07/03/2019 43.50p 44.00p 43.50p 43.50p 0
06/03/2019 43.00p 44.00p 43.00p 44.00p 15707
05/03/2019 43.50p 43.50p 41.00p 43.00p 812
04/03/2019 44.50p 44.50p 42.00p 43.50p 1037
01/03/2019 45.00p 45.00p 44.50p 44.50p 0
28/02/2019 45.50p 45.50p 43.00p 45.00p 1160
27/02/2019 45.50p 47.00p 45.00p 45.50p 8663
26/02/2019 48.00p 48.00p 45.00p 46.50p 6735
25/02/2019 48.00p 48.00p 46.12p 48.00p 13
22/02/2019 50.50p 50.50p 48.00p 48.00p 15100
21/02/2019 50.50p 50.50p 50.50p 50.50p 0
20/02/2019 50.50p 50.50p 50.50p 50.50p 0
19/02/2019 50.50p 50.50p 48.15p 50.50p 10
18/02/2019 50.50p 50.50p 50.50p 50.50p 0
15/02/2019 50.50p 51.85p 50.50p 50.50p 1562
14/02/2019 50.50p 50.50p 50.50p 50.50p 0
13/02/2019 50.50p 50.50p 48.00p 50.50p 300
12/02/2019 50.50p 50.50p 48.15p 50.50p 8
11/02/2019 50.50p 50.50p 50.50p 50.50p 0
08/02/2019 50.50p 50.50p 48.00p 50.50p 166
07/02/2019 52.50p 53.90p 50.00p 50.50p 6175
06/02/2019 52.50p 52.50p 52.50p 52.50p 0
05/02/2019 52.50p 52.50p 50.00p 52.50p 597
04/02/2019 52.50p 52.50p 52.50p 52.50p 0
01/02/2019 52.50p 53.25p 52.50p 52.50p 3737
31/01/2019 52.50p 52.50p 52.50p 52.50p 0
30/01/2019 52.50p 52.50p 52.50p 52.50p 0
29/01/2019 52.50p 52.50p 52.50p 52.50p 0
28/01/2019 52.50p 52.50p 50.15p 52.50p 10
25/01/2019 52.50p 52.50p 52.50p 52.50p 0
24/01/2019 52.00p 52.50p 52.00p 52.50p 0
23/01/2019 54.50p 54.50p 52.50p 52.50p 0
22/01/2019 54.50p 54.50p 52.15p 54.50p 6
21/01/2019 55.10p 55.10p 54.25p 54.25p 3243
18/01/2019 52.60p 54.25p 54.25p 54.25p 0
17/01/2019 52.60p 54.25p 54.25p 54.25p 0
16/01/2019 52.60p 54.25p 52.60p 54.25p 1000
15/01/2019 53.00p 55.66p 52.60p 54.25p 20947
14/01/2019 52.62p 54.50p 52.62p 54.50p 4
11/01/2019 56.50p 54.75p 54.50p 54.50p 0
10/01/2019 56.50p 56.50p 52.50p 54.75p 5245
09/01/2019 55.00p 55.50p 53.00p 54.50p 34573
08/01/2019 57.00p 57.00p 56.50p 56.75p 34120
07/01/2019 61.50p 61.50p 57.70p 59.50p 5744
04/01/2019 62.50p 62.50p 59.00p 60.00p 22614
03/01/2019 61.25p 63.75p 63.00p 63.75p 0
02/01/2019 61.25p 63.00p 63.00p 63.00p 0
31/12/2018 61.25p 63.00p 63.00p 63.00p 0
28/12/2018 61.25p 63.00p 63.00p 63.00p 0
27/12/2018 61.25p 63.00p 63.00p 63.00p 0
24/12/2018 61.25p 63.00p 62.50p 63.00p 0
21/12/2018 61.25p 62.50p 61.25p 62.50p 600
20/12/2018 64.00p 64.00p 61.50p 61.50p 40000
19/12/2018 62.00p 64.50p 62.00p 64.00p 11484
18/12/2018 64.00p 64.00p 59.00p 61.00p 22000
17/12/2018 64.00p 64.10p 63.00p 63.75p 12925
14/12/2018 67.50p 65.75p 65.75p 65.75p 0
13/12/2018 67.50p 65.75p 65.00p 65.75p 0
12/12/2018 67.50p 66.00p 65.00p 65.00p 0
11/12/2018 67.50p 66.00p 65.75p 66.00p 0
10/12/2018 67.50p 67.50p 65.75p 65.75p 589
07/12/2018 64.17p 65.75p 65.75p 65.75p 0
06/12/2018 64.17p 65.75p 65.75p 65.75p 0
05/12/2018 64.17p 65.75p 65.75p 65.75p 0
04/12/2018 64.17p 65.75p 64.17p 65.75p 100
03/12/2018 67.00p 67.50p 63.20p 65.75p 7027
30/11/2018 65.50p 65.50p 62.85p 63.50p 22154
29/11/2018 72.00p 72.15p 60.00p 61.50p 52677
28/11/2018 77.50p 77.50p 74.50p 74.75p 9499
27/11/2018 77.50p 78.25p 77.50p 78.25p 1
26/11/2018 75.50p 76.50p 75.50p 76.50p 4125
23/11/2018 78.90p 77.25p 77.25p 77.25p 0
22/11/2018 78.90p 78.90p 77.25p 77.25p 625
21/11/2018 79.00p 79.50p 73.18p 77.25p 24144
20/11/2018 78.95p 78.95p 76.00p 76.00p 1250
19/11/2018 82.00p 82.00p 76.25p 76.25p 12000
16/11/2018 82.68p 82.68p 82.50p 82.50p 100
15/11/2018 82.68p 85.25p 82.68p 85.25p 100
14/11/2018 89.00p 89.03p 85.25p 85.25p 9101
13/11/2018 90.35p 90.35p 89.05p 89.50p 2000
12/11/2018 90.00p 92.75p 90.00p 92.75p 8
09/11/2018 94.50p 91.75p 91.25p 91.75p 0
08/11/2018 94.50p 94.50p 91.25p 91.25p 1172
07/11/2018 94.50p 94.50p 92.75p 92.75p 304
06/11/2018 94.50p 92.75p 92.75p 92.75p 0
05/11/2018 94.50p 94.50p 92.75p 92.75p 3161
02/11/2018 89.50p 92.75p 89.50p 92.75p 2000
01/11/2018 89.50p 93.00p 90.75p 90.75p 0
31/10/2018 89.50p 93.00p 89.50p 93.00p 2000
30/10/2018 93.00p 93.00p 92.50p 92.50p 1500
29/10/2018 93.00p 93.00p 89.50p 92.50p 6075
26/10/2018 93.00p 94.75p 93.00p 94.75p 7013
25/10/2018 99.35p 99.35p 97.25p 97.25p 650
24/10/2018 93.50p 96.75p 96.75p 96.75p 0
23/10/2018 93.50p 96.75p 93.50p 96.75p 1000
22/10/2018 100.00p 103.88p 96.50p 98.50p 6693
19/10/2018 103.60p 103.60p 102.00p 102.00p 4826
18/10/2018 116.00p 116.00p 101.00p 102.00p 20160
17/10/2018 135.00p 139.00p 128.00p 131.50p 22157
16/10/2018 120.00p 130.00p 119.73p 130.00p 13542
15/10/2018 109.00p 111.50p 110.50p 110.50p 0
12/10/2018 109.00p 114.79p 105.40p 111.50p 8989
11/10/2018 105.00p 105.00p 102.98p 105.00p 9245
10/10/2018 114.00p 114.00p 106.00p 106.00p 38577
09/10/2018 130.00p 139.70p 117.00p 117.00p 36682
08/10/2018 143.45p 143.50p 136.27p 139.50p 1201
05/10/2018 143.45p 147.79p 143.45p 144.50p 1688
04/10/2018 148.00p 148.00p 144.50p 144.50p 5346
03/10/2018 145.00p 145.00p 142.00p 142.50p 6002
02/10/2018 145.00p 145.00p 141.00p 141.50p 2154
01/10/2018 145.00p 145.00p 140.15p 142.50p 2560
28/09/2018 138.00p 145.00p 134.90p 142.00p 41308
27/09/2018 134.00p 138.00p 130.00p 134.50p 31896
26/09/2018 127.00p 128.82p 123.90p 126.50p 14326
25/09/2018 120.00p 127.00p 120.00p 124.50p 18920
24/09/2018 112.00p 120.00p 112.00p 116.00p 20810
21/09/2018 109.00p 109.50p 109.00p 109.50p 1000
20/09/2018 111.85p 111.85p 109.50p 109.50p 1341
19/09/2018 109.00p 109.50p 109.00p 109.50p 5
18/09/2018 109.00p 111.85p 109.00p 109.50p 1060
17/09/2018 111.85p 111.85p 109.00p 109.50p 1110
14/09/2018 107.35p 109.50p 107.35p 109.50p 103
13/09/2018 107.00p 111.85p 107.00p 109.50p 1312
12/09/2018 101.00p 112.00p 101.00p 110.50p 16793
11/09/2018 101.35p 105.50p 101.35p 105.50p 4832
10/09/2018 99.50p 106.00p 99.50p 106.00p 33759
07/09/2018 99.50p 102.75p 99.50p 102.75p 1500
06/09/2018 103.00p 103.00p 99.50p 102.75p 2486
05/09/2018 110.00p 110.00p 103.49p 105.50p 9127
04/09/2018 106.90p 108.50p 108.50p 108.50p 0
03/09/2018 106.90p 108.50p 106.35p 108.50p 1839
31/08/2018 106.00p 110.65p 106.00p 108.50p 3915
30/08/2018 106.35p 110.65p 106.35p 109.00p 600
29/08/2018 107.40p 108.00p 107.40p 108.00p 1056
28/08/2018 107.00p 109.50p 107.00p 109.50p 1025
24/08/2018 109.15p 109.50p 107.35p 109.50p 3550
23/08/2018 100.00p 112.00p 99.88p 110.50p 44266
22/08/2018 101.00p 109.00p 96.13p 98.00p 32223
21/08/2018 106.00p 115.65p 105.06p 109.50p 82026
20/08/2018 80.00p 116.12p 75.65p 102.25p 189310
17/08/2018 60.00p 85.00p 60.00p 81.00p 172354
16/08/2018 46.80p 58.00p 45.00p 57.50p 259010

*Close Price adjusted for both dividends and splits