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
02/09/2014 55.00p 55.00p 54.51p 55.00p 947
01/09/2014 55.00p 56.00p 54.51p 55.00p 14066
29/08/2014 55.00p 56.00p 54.20p 55.00p 20833
28/08/2014 53.75p 55.00p 51.99p 55.00p 10415
27/08/2014 49.25p 53.75p 49.25p 53.75p 21866
26/08/2014 49.25p 49.25p 47.26p 49.25p 10003
22/08/2014 49.25p 49.25p 47.60p 49.25p 5000
21/08/2014 49.00p 49.25p 47.50p 49.25p 18700
20/08/2014 49.00p 49.00p 47.08p 49.00p 541
19/08/2014 49.75p 49.75p 47.20p 49.00p 2857
18/08/2014 49.75p 50.70p 48.20p 49.75p 1463
15/08/2014 49.75p 50.59p 49.75p 49.75p 5536
14/08/2014 49.25p 49.75p 47.55p 49.75p 13934
13/08/2014 49.25p 49.25p 47.25p 49.25p 400
12/08/2014 50.75p 50.75p 47.00p 49.25p 47122
11/08/2014 52.75p 53.75p 50.00p 50.75p 41111
08/08/2014 51.75p 53.39p 51.25p 52.75p 68641
07/08/2014 56.50p 56.50p 50.00p 52.00p 52536
06/08/2014 58.75p 58.75p 56.00p 56.50p 33897
05/08/2014 61.75p 61.75p 57.80p 58.75p 43050
04/08/2014 65.00p 65.00p 61.05p 61.75p 65672
01/08/2014 67.00p 67.00p 63.13p 65.00p 16250
31/07/2014 69.25p 69.99p 66.00p 67.00p 26690
30/07/2014 70.00p 70.00p 61.55p 68.50p 127215
29/07/2014 70.00p 72.00p 68.25p 70.00p 23748
28/07/2014 70.75p 71.00p 68.20p 69.50p 23844
25/07/2014 65.75p 76.95p 65.00p 70.75p 135655
24/07/2014 59.00p 67.37p 59.00p 66.00p 100948
23/07/2014 56.75p 60.00p 56.75p 59.00p 13413
22/07/2014 53.75p 62.50p 53.75p 56.75p 104881
21/07/2014 53.50p 53.95p 53.00p 53.75p 8162
18/07/2014 53.50p 53.79p 53.21p 53.50p 9775
17/07/2014 51.50p 53.50p 51.50p 53.50p 13746
16/07/2014 49.75p 52.00p 49.75p 51.50p 15282
15/07/2014 50.00p 51.46p 49.60p 49.75p 4371
14/07/2014 48.50p 51.00p 48.00p 51.00p 64065
11/07/2014 46.50p 48.65p 45.50p 48.50p 30974
10/07/2014 43.50p 49.00p 42.22p 46.50p 19186
09/07/2014 44.00p 44.00p 43.40p 43.50p 289
08/07/2014 44.00p 45.80p 43.60p 44.00p 62
07/07/2014 46.25p 46.25p 44.00p 44.00p 39112
04/07/2014 46.00p 46.50p 45.51p 46.25p 11351
03/07/2014 45.25p 46.00p 45.00p 46.00p 22836
02/07/2014 46.13p 46.20p 45.00p 45.25p 11069
01/07/2014 48.00p 49.13p 46.04p 46.13p 54166
30/06/2014 49.00p 50.75p 42.00p 49.13p 87229
27/06/2014 42.50p 42.90p 41.10p 42.00p 29716
26/06/2014 39.25p 43.00p 39.25p 42.50p 34511
25/06/2014 35.00p 40.00p 35.00p 39.25p 39667
24/06/2014 35.00p 36.00p 35.00p 35.00p 10000
23/06/2014 35.00p 35.00p 35.00p 35.00p 1
20/06/2014 35.00p 36.00p 34.50p 35.00p 10653
19/06/2014 35.00p 35.00p 34.25p 35.00p 0
18/06/2014 34.25p 35.00p 34.25p 35.00p 14154
17/06/2014 35.00p 35.00p 34.00p 34.25p 12431
16/06/2014 38.25p 38.25p 34.60p 35.00p 79504
13/06/2014 39.50p 39.50p 38.05p 38.25p 17991
12/06/2014 39.50p 39.89p 39.33p 39.50p 7888
11/06/2014 38.50p 43.00p 38.50p 39.50p 120895
10/06/2014 36.00p 38.90p 35.65p 38.50p 65530
09/06/2014 34.00p 37.00p 33.55p 35.75p 62020
06/06/2014 34.00p 35.00p 33.21p 34.00p 46936
05/06/2014 34.00p 34.75p 33.25p 34.00p 58340
04/06/2014 33.75p 35.00p 33.00p 34.00p 52568
03/06/2014 32.50p 33.88p 31.50p 33.75p 38824
02/06/2014 30.50p 33.00p 30.03p 32.50p 111130
30/05/2014 28.25p 31.50p 28.25p 30.50p 153205
29/05/2014 28.63p 28.63p 28.18p 28.25p 464
28/05/2014 28.87p 28.87p 28.50p 28.63p 17048
27/05/2014 28.63p 28.98p 28.63p 28.87p 7253
23/05/2014 29.25p 29.25p 28.63p 28.63p 3714
22/05/2014 29.50p 29.50p 29.08p 29.25p 18774
21/05/2014 29.00p 29.78p 28.50p 29.50p 167554
20/05/2014 29.00p 29.95p 27.65p 29.00p 389884
19/05/2014 27.00p 31.50p 27.00p 28.50p 629120
16/05/2014 27.00p 27.38p 26.50p 27.00p 3267
15/05/2014 27.00p 27.37p 26.51p 27.00p 2761
14/05/2014 27.00p 27.00p 26.51p 27.00p 3
13/05/2014 27.00p 27.00p 26.50p 27.00p 2575
12/05/2014 26.50p 28.00p 25.10p 27.00p 96501
09/05/2014 26.75p 26.93p 25.00p 26.50p 7421
08/05/2014 24.50p 26.99p 24.50p 26.75p 159768
07/05/2014 24.25p 26.00p 24.00p 24.50p 174457
06/05/2014 25.25p 25.50p 24.15p 24.75p 35261
02/05/2014 27.25p 27.50p 25.00p 25.25p 93887
01/05/2014 28.25p 28.25p 27.00p 27.25p 58406
30/04/2014 28.50p 28.71p 27.00p 28.25p 94531
29/04/2014 27.00p 29.50p 27.00p 28.50p 75954
28/04/2014 26.50p 29.90p 26.00p 27.00p 375904
25/04/2014 27.50p 27.50p 24.00p 26.50p 220026
24/04/2014 16.50p 27.50p 16.50p 27.50p 2149581
23/04/2014 15.75p 21.00p 15.00p 17.25p 59966
22/04/2014 15.75p 16.50p 15.00p 15.75p 2153
17/04/2014 15.75p 16.50p 15.00p 15.75p 2249
16/04/2014 15.75p 15.75p 15.00p 15.75p 7003
15/04/2014 15.75p 16.50p 15.30p 15.75p 1001
14/04/2014 17.25p 17.25p 15.00p 15.75p 96459
11/04/2014 17.25p 17.25p 16.50p 17.25p 290
10/04/2014 17.25p 22.50p 16.50p 0.06p 2269
09/04/2014 17.25p 22.50p 16.50p 0.06p 23290
08/04/2014 17.25p 18.00p 16.50p 17.25p 2743
07/04/2014 16.50p 18.00p 16.50p 17.25p 29639
04/04/2014 16.50p 20.70p 16.05p 16.50p 250558
03/04/2014 22.50p 24.00p 16.05p 0.06p 181847
02/04/2014 22.50p 24.00p 21.00p 22.50p 151333
01/04/2014 28.50p 29.40p 21.00p 22.50p 157410
31/03/2014 31.50p 31.50p 25.50p 28.50p 100040
28/03/2014 18.00p 25.50p 18.00p 18.00p 0
27/03/2014 18.00p 25.50p 18.00p 18.00p 0
26/03/2014 18.00p 25.50p 18.00p 18.00p 0
25/03/2014 18.00p 25.50p 18.00p 18.00p 0
24/03/2014 18.00p 25.50p 18.00p 18.00p 0
21/03/2014 18.00p 25.50p 18.00p 18.00p 0
20/03/2014 18.00p 25.50p 18.00p 18.00p 0
19/03/2014 18.00p 25.50p 18.00p 18.00p 0
18/03/2014 18.00p 25.50p 18.00p 18.00p 0
17/03/2014 18.00p 25.50p 18.00p 18.00p 0
14/03/2014 18.00p 25.50p 18.00p 18.00p 0
13/03/2014 18.00p 25.50p 18.00p 18.00p 0
12/03/2014 18.00p 25.50p 18.00p 18.00p 0
11/03/2014 18.00p 25.50p 18.00p 18.00p 0
10/03/2014 18.00p 25.50p 18.00p 18.00p 0
07/03/2014 18.00p 25.50p 18.00p 18.00p 0
06/03/2014 18.00p 25.50p 18.00p 18.00p 0
05/03/2014 18.00p 25.50p 18.00p 18.00p 0
04/03/2014 18.00p 25.50p 18.00p 18.00p 0
03/03/2014 18.00p 25.50p 18.00p 18.00p 0
28/02/2014 18.00p 25.50p 18.00p 18.00p 0
27/02/2014 18.00p 25.50p 18.00p 18.00p 0
26/02/2014 18.00p 25.50p 18.00p 18.00p 0
25/02/2014 18.00p 25.50p 18.00p 18.00p 0
24/02/2014 18.00p 25.50p 18.00p 18.00p 0
21/02/2014 18.00p 25.50p 18.00p 18.00p 0
20/02/2014 18.00p 25.50p 18.00p 18.00p 0
19/02/2014 18.00p 25.50p 18.00p 18.00p 0
18/02/2014 18.00p 25.50p 18.00p 18.00p 0
17/02/2014 18.00p 25.50p 18.00p 18.00p 0
14/02/2014 18.00p 25.50p 18.00p 18.00p 0
13/02/2014 18.00p 25.50p 18.00p 18.00p 0
12/02/2014 18.00p 25.50p 18.00p 18.00p 0
11/02/2014 18.00p 25.50p 18.00p 18.00p 0
10/02/2014 18.00p 25.50p 18.00p 18.00p 0
07/02/2014 18.00p 25.50p 18.00p 18.00p 0
06/02/2014 18.00p 25.50p 18.00p 18.00p 0
05/02/2014 18.00p 25.50p 18.00p 18.00p 0
04/02/2014 18.00p 25.50p 18.00p 18.00p 0
03/02/2014 18.00p 25.50p 18.00p 18.00p 0
31/01/2014 18.00p 25.50p 18.00p 18.00p 0
30/01/2014 18.00p 25.50p 18.00p 18.00p 0
29/01/2014 18.00p 25.50p 18.00p 18.00p 0
28/01/2014 18.00p 25.50p 18.00p 18.00p 0
27/01/2014 18.00p 25.50p 18.00p 18.00p 0
24/01/2014 18.00p 25.50p 18.00p 18.00p 0
23/01/2014 18.00p 25.50p 18.00p 18.00p 0
22/01/2014 18.00p 25.50p 18.00p 18.00p 0
21/01/2014 18.00p 25.50p 18.00p 18.00p 0
20/01/2014 18.00p 25.50p 18.00p 18.00p 0
17/01/2014 18.00p 25.50p 18.00p 18.00p 0
16/01/2014 18.00p 25.50p 18.00p 18.00p 0
15/01/2014 18.00p 25.50p 18.00p 18.00p 0
14/01/2014 18.00p 25.50p 18.00p 18.00p 0
13/01/2014 18.00p 25.50p 18.00p 18.00p 0
10/01/2014 18.00p 25.50p 18.00p 18.00p 0
09/01/2014 18.00p 25.50p 18.00p 18.00p 0
08/01/2014 18.00p 25.50p 18.00p 18.00p 0
07/01/2014 18.00p 25.50p 18.00p 18.00p 0
06/01/2014 18.00p 25.50p 18.00p 18.00p 0
03/01/2014 18.00p 25.50p 18.00p 18.00p 0
02/01/2014 18.00p 25.50p 18.00p 18.00p 0
31/12/2013 18.00p 25.50p 18.00p 18.00p 0
30/12/2013 18.00p 25.50p 18.00p 18.00p 0
27/12/2013 18.00p 25.50p 18.00p 18.00p 0
24/12/2013 18.00p 25.50p 18.00p 18.00p 0
23/12/2013 18.00p 25.50p 18.00p 18.00p 0
20/12/2013 18.00p 25.50p 18.00p 18.00p 0
19/12/2013 25.50p 25.50p 18.00p 25.50p 2824
18/12/2013 25.50p 26.40p 24.00p 25.50p 758
17/12/2013 25.50p 31.50p 24.00p 31.50p 2204
16/12/2013 25.50p 27.00p 25.50p 25.50p 3333
13/12/2013 25.50p 25.50p 24.75p 25.50p 6667
12/12/2013 25.50p 25.50p 24.75p 25.50p 4879
11/12/2013 25.50p 31.50p 24.75p 31.50p 610
10/12/2013 25.50p 31.50p 24.75p 25.50p 0
09/12/2013 25.50p 31.50p 24.75p 25.50p 0
06/12/2013 27.00p 31.50p 24.75p 31.50p 4929
05/12/2013 25.50p 27.00p 24.75p 27.00p 4843
04/12/2013 25.50p 27.00p 25.50p 25.50p 333
03/12/2013 25.50p 27.00p 24.75p 25.50p 120
02/12/2013 25.50p 27.00p 25.50p 25.50p 6597
29/11/2013 25.50p 25.50p 24.18p 25.50p 437
28/11/2013 28.50p 28.50p 24.00p 25.50p 12898
27/11/2013 28.50p 30.00p 27.00p 28.50p 3648
26/11/2013 28.50p 30.00p 27.60p 28.50p 3103
25/11/2013 28.50p 30.00p 27.00p 28.50p 13294
22/11/2013 28.50p 28.50p 27.60p 28.50p 651
21/11/2013 28.50p 29.97p 27.00p 28.50p 1659
20/11/2013 31.50p 31.50p 24.57p 28.50p 6796
19/11/2013 31.50p 31.50p 31.20p 31.50p 1087
18/11/2013 31.50p 31.50p 30.00p 31.50p 10600
15/11/2013 33.00p 33.00p 27.00p 31.50p 4763

*Close Price adjusted for both dividends and splits