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
16/01/2017 203.00p 206.50p 203.00p 206.50p 1200
13/01/2017 212.50p 212.50p 207.50p 207.50p 3500
12/01/2017 200.50p 205.00p 200.50p 205.00p 29
11/01/2017 200.50p 205.00p 205.00p 205.00p 0
10/01/2017 200.50p 210.37p 200.50p 205.00p 817
09/01/2017 200.50p 205.00p 200.50p 205.00p 627
06/01/2017 202.00p 205.00p 201.65p 205.00p 4401
05/01/2017 202.00p 202.00p 198.50p 198.50p 1890
04/01/2017 196.00p 201.76p 192.00p 196.00p 6365
03/01/2017 199.25p 199.70p 196.00p 196.00p 3805
30/12/2016 185.00p 192.50p 192.50p 192.50p 0
29/12/2016 185.00p 192.50p 192.50p 192.50p 0
28/12/2016 185.00p 192.50p 185.00p 192.50p 612
23/12/2016 190.49p 196.31p 190.49p 192.50p 1778
22/12/2016 193.19p 196.00p 193.19p 196.00p 1050
21/12/2016 201.75p 202.00p 196.00p 196.00p 2557
20/12/2016 200.25p 202.69p 196.00p 196.00p 11991
19/12/2016 202.69p 205.00p 202.50p 205.00p 70
16/12/2016 200.25p 207.50p 200.00p 200.00p 7141
15/12/2016 202.50p 205.00p 205.00p 205.00p 0
14/12/2016 202.50p 205.00p 205.00p 205.00p 0
13/12/2016 202.50p 205.00p 202.50p 205.00p 796
12/12/2016 202.69p 207.50p 202.69p 205.00p 907
09/12/2016 205.00p 207.50p 207.50p 207.50p 0
08/12/2016 205.00p 207.50p 207.50p 207.50p 0
07/12/2016 205.00p 207.50p 203.94p 207.50p 6135
06/12/2016 200.00p 202.50p 200.00p 202.50p 500
05/12/2016 200.00p 202.50p 202.50p 202.50p 0
02/12/2016 200.00p 204.91p 200.00p 202.50p 518
01/12/2016 205.00p 202.50p 202.50p 202.50p 0
30/11/2016 205.00p 217.75p 202.50p 202.50p 2934
29/11/2016 203.75p 207.50p 203.75p 207.50p 1000
28/11/2016 207.00p 207.56p 207.00p 207.50p 4576
25/11/2016 209.81p 205.00p 204.50p 205.00p 0
24/11/2016 209.81p 204.50p 203.50p 204.50p 0
23/11/2016 209.81p 209.81p 202.69p 203.50p 2690
22/11/2016 209.56p 209.56p 204.50p 204.50p 1664
21/11/2016 200.00p 202.38p 195.00p 198.37p 19669
18/11/2016 207.00p 218.52p 200.20p 204.87p 12492
17/11/2016 220.00p 224.81p 212.50p 212.50p 16691
16/11/2016 182.00p 220.00p 182.00p 220.00p 75742
15/11/2016 176.77p 176.77p 175.25p 175.25p 974
14/11/2016 182.25p 182.25p 178.50p 178.50p 2338
11/11/2016 183.76p 186.00p 183.76p 186.00p 11
10/11/2016 188.06p 188.06p 184.19p 186.00p 798
09/11/2016 184.19p 186.00p 184.19p 186.00p 666
08/11/2016 190.00p 190.00p 186.00p 186.00p 200
07/11/2016 189.84p 189.84p 186.00p 186.00p 790
04/11/2016 184.19p 186.00p 184.19p 186.00p 5
03/11/2016 188.35p 186.00p 186.00p 186.00p 0
02/11/2016 188.35p 186.00p 186.00p 186.00p 0
01/11/2016 188.35p 188.35p 186.00p 186.00p 684
31/10/2016 185.25p 193.50p 185.25p 188.50p 2665
28/10/2016 195.00p 188.50p 188.50p 188.50p 0
27/10/2016 195.00p 195.00p 185.44p 188.50p 691
26/10/2016 190.10p 190.10p 188.50p 188.50p 2766
25/10/2016 191.25p 192.50p 191.25p 192.50p 19
24/10/2016 195.00p 195.00p 195.00p 195.00p 3000
21/10/2016 194.81p 190.00p 190.00p 190.00p 0
20/10/2016 194.81p 190.00p 190.00p 190.00p 0
19/10/2016 194.81p 190.00p 190.00p 190.00p 0
18/10/2016 194.81p 190.00p 190.00p 190.00p 0
17/10/2016 194.81p 194.81p 185.45p 190.00p 179
14/10/2016 195.00p 190.00p 190.00p 190.00p 0
13/10/2016 195.00p 195.00p 190.00p 190.00p 1000
12/10/2016 190.00p 199.75p 185.35p 192.50p 4214
11/10/2016 190.00p 190.00p 186.44p 187.50p 2327
10/10/2016 182.41p 190.00p 182.41p 186.00p 2212
07/10/2016 189.75p 189.75p 184.19p 186.00p 1267
06/10/2016 189.60p 189.60p 183.94p 186.00p 824
05/10/2016 187.81p 187.81p 186.00p 186.00p 526
04/10/2016 187.81p 189.75p 186.00p 186.00p 1840
03/10/2016 185.25p 188.50p 185.25p 188.50p 5407
30/09/2016 190.00p 190.00p 185.00p 185.00p 7819
29/09/2016 185.10p 187.50p 185.10p 187.50p 114
28/09/2016 185.00p 185.56p 185.00p 185.00p 717
27/09/2016 188.56p 188.56p 187.50p 187.50p 500
26/09/2016 189.42p 187.50p 187.50p 187.50p 0
23/09/2016 189.42p 189.42p 186.19p 187.50p 836
22/09/2016 189.75p 189.75p 187.50p 187.50p 2000
21/09/2016 185.00p 185.50p 181.00p 185.50p 4573
20/09/2016 188.75p 188.75p 187.50p 187.50p 303
19/09/2016 193.31p 190.50p 187.50p 187.50p 0
16/09/2016 193.31p 193.31p 185.47p 190.50p 1434
15/09/2016 187.94p 190.50p 187.94p 190.50p 10
14/09/2016 187.94p 190.50p 190.50p 190.50p 0
13/09/2016 187.94p 190.50p 187.94p 190.50p 2
12/09/2016 194.00p 194.00p 190.50p 190.50p 2000
09/09/2016 192.56p 190.00p 190.00p 190.00p 0
08/09/2016 192.56p 195.00p 190.00p 190.00p 139
07/09/2016 192.56p 195.00p 187.69p 190.00p 2106
06/09/2016 190.00p 190.00p 180.20p 190.00p 5057
05/09/2016 185.00p 185.25p 182.50p 182.50p 5717
02/09/2016 185.45p 190.00p 185.45p 190.00p 6853
01/09/2016 195.00p 192.50p 192.50p 192.50p 0
31/08/2016 195.00p 196.00p 192.50p 192.50p 5500
30/08/2016 195.11p 195.50p 195.11p 195.50p 2058
26/08/2016 195.33p 196.50p 196.50p 196.50p 0
25/08/2016 195.33p 196.50p 196.50p 196.50p 0
24/08/2016 195.33p 196.50p 195.33p 196.50p 1004
23/08/2016 197.25p 197.25p 196.50p 196.50p 19
22/08/2016 198.00p 198.00p 195.75p 196.50p 2667
19/08/2016 195.00p 197.00p 192.00p 194.00p 7547
18/08/2016 190.50p 192.50p 190.25p 192.50p 1100
17/08/2016 191.25p 192.50p 191.25p 192.50p 1049
16/08/2016 194.00p 195.00p 190.28p 194.50p 7473
15/08/2016 193.75p 193.75p 191.01p 192.00p 4464
12/08/2016 187.44p 190.00p 187.50p 187.50p 0
11/08/2016 187.44p 190.00p 190.00p 190.00p 0
10/08/2016 187.44p 194.26p 187.44p 190.00p 1916
09/08/2016 184.63p 194.75p 184.63p 190.00p 974
08/08/2016 190.00p 190.10p 188.00p 188.00p 2881
05/08/2016 199.00p 199.00p 192.50p 192.50p 6875
04/08/2016 194.00p 203.24p 192.25p 202.50p 11758
03/08/2016 190.00p 189.50p 189.50p 189.50p 0
02/08/2016 190.00p 194.00p 189.50p 189.50p 8500
01/08/2016 185.00p 188.00p 180.00p 185.50p 14352
29/07/2016 190.00p 192.00p 190.00p 190.00p 0
28/07/2016 190.00p 192.00p 189.99p 192.00p 5000
27/07/2016 190.00p 190.00p 186.25p 187.50p 3748
26/07/2016 195.00p 198.50p 192.12p 194.25p 6718
25/07/2016 199.00p 202.00p 198.50p 198.50p 1500
22/07/2016 195.00p 202.00p 193.00p 196.00p 12122
21/07/2016 190.00p 200.45p 190.00p 196.00p 8171
20/07/2016 181.00p 198.25p 181.00p 195.50p 44276
19/07/2016 170.00p 177.50p 167.00p 175.00p 4944
18/07/2016 158.00p 172.66p 157.84p 165.00p 31577
15/07/2016 140.00p 149.00p 147.50p 147.50p 0
14/07/2016 140.00p 150.06p 130.20p 149.00p 12980
13/07/2016 139.40p 135.00p 135.00p 135.00p 0
12/07/2016 139.40p 139.40p 135.00p 135.00p 713
11/07/2016 138.25p 144.60p 127.16p 135.00p 9336
08/07/2016 140.00p 141.62p 140.00p 141.62p 3293
07/07/2016 150.00p 150.00p 140.50p 140.50p 4503
06/07/2016 145.10p 149.46p 145.10p 145.50p 3347
05/07/2016 157.00p 157.00p 147.50p 147.50p 4149
04/07/2016 152.20p 157.00p 152.20p 157.00p 8
01/07/2016 160.00p 161.40p 160.00p 161.00p 2802
30/06/2016 155.00p 161.50p 155.00p 161.00p 9399
29/06/2016 140.00p 150.13p 140.00p 150.00p 12000
28/06/2016 145.00p 145.00p 133.20p 136.13p 7000
27/06/2016 140.00p 153.66p 130.50p 147.50p 16391
24/06/2016 110.00p 138.08p 110.00p 130.00p 57868
23/06/2016 163.30p 163.30p 150.50p 155.00p 2589
22/06/2016 142.00p 160.00p 142.00p 152.50p 13534
21/06/2016 139.63p 139.63p 137.25p 137.25p 150
20/06/2016 138.16p 137.25p 137.25p 137.25p 0
17/06/2016 138.16p 138.16p 136.30p 137.25p 2509
16/06/2016 140.50p 151.77p 140.50p 142.00p 1516
15/06/2016 146.25p 150.56p 146.18p 146.25p 8422
14/06/2016 152.19p 154.00p 150.41p 154.00p 4078
13/06/2016 153.00p 156.00p 153.00p 156.00p 5983
10/06/2016 154.00p 154.00p 147.00p 151.50p 23905
09/06/2016 128.00p 141.00p 128.00p 141.00p 18873
08/06/2016 128.50p 132.25p 128.50p 132.25p 1500
07/06/2016 137.00p 137.00p 129.50p 129.50p 1094
06/06/2016 138.00p 138.00p 133.00p 134.50p 1914
03/06/2016 136.70p 134.50p 134.50p 134.50p 0
02/06/2016 136.70p 136.70p 134.50p 134.50p 2295
01/06/2016 133.00p 134.50p 133.00p 134.50p 3500
31/05/2016 135.00p 136.25p 134.50p 134.50p 227
27/05/2016 136.00p 140.00p 136.00p 136.50p 8002
26/05/2016 148.00p 148.00p 142.00p 142.00p 910
25/05/2016 138.19p 142.00p 138.00p 142.00p 0
24/05/2016 138.19p 145.00p 138.00p 138.00p 3041
23/05/2016 139.00p 147.86p 139.00p 139.00p 1901
20/05/2016 140.25p 147.40p 140.25p 140.25p 3155
19/05/2016 144.31p 142.00p 142.00p 142.00p 0
18/05/2016 144.31p 142.00p 140.50p 142.00p 0
17/05/2016 144.31p 144.31p 140.50p 140.50p 10
16/05/2016 150.25p 142.00p 142.00p 142.00p 0
13/05/2016 150.25p 153.19p 142.00p 142.00p 16782
12/05/2016 150.24p 156.00p 150.24p 156.00p 83
11/05/2016 160.00p 160.00p 156.00p 156.00p 500
10/05/2016 147.00p 158.00p 147.00p 158.00p 9200
09/05/2016 140.00p 143.50p 143.50p 143.50p 0
06/05/2016 140.00p 146.65p 140.00p 143.50p 7283
05/05/2016 144.00p 151.60p 140.00p 143.50p 7071
04/05/2016 150.00p 148.00p 147.00p 148.00p 0
03/05/2016 150.00p 150.00p 142.69p 147.00p 2880
29/04/2016 129.00p 148.00p 124.00p 145.00p 13571
28/04/2016 134.25p 134.25p 113.00p 122.25p 54520
27/04/2016 145.50p 145.50p 91.35p 136.00p 116692
26/04/2016 148.34p 151.50p 148.34p 151.50p 21
25/04/2016 155.25p 169.50p 150.00p 150.25p 21074
22/04/2016 159.75p 165.94p 153.13p 158.00p 95779
21/04/2016 153.13p 153.31p 146.49p 151.00p 1386
20/04/2016 150.00p 169.39p 145.25p 150.50p 69999
19/04/2016 143.06p 145.00p 141.00p 145.00p 5652
18/04/2016 145.00p 145.59p 140.74p 141.00p 5287
15/04/2016 144.51p 154.51p 140.00p 149.00p 7261
14/04/2016 140.00p 140.00p 140.00p 140.00p 4991
13/04/2016 134.25p 137.56p 134.25p 135.00p 1225
12/04/2016 134.25p 129.62p 129.62p 129.62p 0
11/04/2016 134.25p 134.25p 129.62p 129.62p 387
08/04/2016 127.50p 129.62p 127.50p 129.62p 89
07/04/2016 130.00p 130.00p 127.50p 129.62p 2583
06/04/2016 122.25p 126.00p 126.00p 126.00p 0
05/04/2016 122.25p 127.67p 122.25p 126.00p 2001
04/04/2016 127.50p 127.50p 126.00p 126.00p 1500

*Close Price adjusted for both dividends and splits