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
14/11/2013 33.00p 33.78p 27.30p 33.00p 58893
13/11/2013 34.50p 34.50p 27.00p 33.00p 3333
12/11/2013 31.50p 36.00p 31.08p 34.50p 7443
11/11/2013 31.50p 31.50p 30.27p 31.50p 647
08/11/2013 31.50p 31.50p 30.36p 31.50p 25
07/11/2013 31.50p 31.50p 30.00p 31.50p 5297
06/11/2013 31.50p 36.60p 30.00p 31.50p 43312
05/11/2013 33.00p 33.00p 25.50p 31.50p 31316
04/11/2013 31.50p 33.00p 31.50p 33.00p 586
01/11/2013 31.50p 32.97p 30.00p 31.50p 4125
31/10/2013 33.00p 35.40p 30.00p 31.50p 25054
30/10/2013 34.50p 34.50p 33.00p 33.00p 2940
29/10/2013 33.00p 36.00p 33.00p 34.50p 7947
28/10/2013 31.50p 36.00p 30.30p 33.00p 22185
25/10/2013 34.50p 34.50p 30.00p 31.50p 7290
24/10/2013 31.50p 40.50p 30.36p 34.50p 61453
23/10/2013 33.00p 33.84p 30.36p 31.50p 3404
22/10/2013 30.00p 35.70p 30.00p 33.00p 37046
21/10/2013 28.50p 33.00p 27.45p 30.00p 18874
18/10/2013 28.50p 28.50p 27.45p 28.50p 1974
17/10/2013 28.50p 28.80p 28.50p 28.50p 648
16/10/2013 28.50p 28.92p 27.45p 28.50p 3214
15/10/2013 28.50p 28.50p 27.30p 28.50p 1481
14/10/2013 28.50p 30.00p 27.30p 28.50p 7652
11/10/2013 30.00p 30.00p 27.30p 28.50p 9229
10/10/2013 31.50p 31.50p 30.00p 30.00p 1668
09/10/2013 31.50p 34.50p 27.00p 34.50p 25762
08/10/2013 31.50p 31.50p 30.00p 31.50p 6677
07/10/2013 31.50p 35.40p 30.00p 31.50p 27330
04/10/2013 28.50p 33.00p 28.50p 31.50p 49103
03/10/2013 31.50p 32.40p 27.75p 28.50p 60945
02/10/2013 31.50p 33.00p 30.33p 31.50p 7412
01/10/2013 34.50p 34.50p 30.00p 31.50p 35284
30/09/2013 37.50p 37.50p 33.00p 34.50p 10857
27/09/2013 39.00p 39.00p 36.00p 37.50p 2201
26/09/2013 39.00p 39.00p 36.00p 37.50p 12051
25/09/2013 37.50p 39.00p 36.52p 39.00p 21248
24/09/2013 40.50p 40.50p 33.60p 37.50p 87341
23/09/2013 43.50p 43.50p 38.10p 40.50p 50287
20/09/2013 45.00p 45.00p 42.00p 43.50p 32104
19/09/2013 48.00p 49.14p 42.00p 45.00p 77964
18/09/2013 52.50p 53.64p 45.90p 48.00p 54420
17/09/2013 55.50p 55.50p 52.50p 52.50p 28246
16/09/2013 69.00p 69.00p 54.00p 55.50p 152330
13/09/2013 70.50p 75.00p 66.00p 69.00p 48552
12/09/2013 66.00p 85.80p 66.00p 70.50p 82002
11/09/2013 61.50p 69.00p 61.50p 66.00p 23353
10/09/2013 78.00p 84.00p 57.00p 61.50p 72750
09/09/2013 64.50p 89.10p 63.69p 76.50p 193764
06/09/2013 57.00p 65.85p 57.00p 61.50p 24052
05/09/2013 58.50p 58.80p 54.72p 57.00p 3187
04/09/2013 54.00p 67.20p 54.00p 58.50p 37190
03/09/2013 40.50p 60.00p 40.50p 54.00p 119794
02/09/2013 37.50p 42.00p 33.90p 40.50p 21653
30/08/2013 34.50p 42.00p 19.50p 37.50p 70143
29/08/2013 40.50p 40.50p 36.12p 36.15p 0
28/08/2013 40.50p 40.50p 36.12p 36.15p 0
27/08/2013 40.50p 40.50p 36.12p 36.15p 0
23/08/2013 40.50p 40.50p 36.12p 36.15p 0
22/08/2013 40.50p 40.50p 36.12p 36.15p 0
21/08/2013 40.50p 40.50p 36.12p 36.15p 0
20/08/2013 40.50p 40.50p 36.12p 36.15p 0
19/08/2013 40.50p 40.50p 36.12p 36.15p 0
16/08/2013 40.50p 40.50p 36.12p 36.15p 0
15/08/2013 40.50p 40.50p 36.12p 36.15p 0
14/08/2013 40.50p 40.50p 36.12p 36.15p 0
13/08/2013 40.50p 40.50p 36.12p 36.15p 0
12/08/2013 40.50p 40.50p 36.12p 36.15p 0
09/08/2013 40.50p 40.50p 36.12p 36.15p 0
08/08/2013 40.50p 40.50p 36.12p 36.15p 0
07/08/2013 40.50p 40.50p 36.12p 36.15p 0
06/08/2013 40.50p 40.50p 36.12p 36.15p 0
05/08/2013 40.50p 40.50p 36.12p 36.15p 0
02/08/2013 40.50p 40.50p 36.12p 36.15p 0
01/08/2013 40.50p 40.50p 36.12p 36.15p 0
31/07/2013 40.50p 40.50p 36.12p 36.15p 0
30/07/2013 40.50p 40.50p 36.12p 36.15p 0
29/07/2013 40.50p 40.50p 36.12p 36.15p 0
26/07/2013 40.50p 40.50p 36.12p 36.15p 0
25/07/2013 40.50p 40.50p 36.12p 36.15p 0
24/07/2013 40.50p 40.50p 36.12p 36.15p 0
23/07/2013 40.50p 40.50p 36.12p 36.15p 0
22/07/2013 40.50p 40.50p 36.12p 36.15p 0
19/07/2013 40.50p 40.50p 36.12p 36.15p 0
18/07/2013 40.50p 40.50p 36.12p 36.15p 0
17/07/2013 40.50p 40.50p 36.12p 36.15p 0
16/07/2013 40.50p 40.50p 36.12p 36.15p 0
15/07/2013 40.50p 40.50p 36.12p 36.15p 0
12/07/2013 40.50p 40.50p 36.12p 36.15p 0
11/07/2013 40.50p 40.50p 36.12p 36.15p 0
10/07/2013 40.50p 40.50p 36.12p 36.15p 0
09/07/2013 40.50p 40.50p 36.12p 36.15p 0
08/07/2013 40.50p 40.50p 36.12p 36.15p 0
05/07/2013 40.50p 40.50p 36.12p 36.15p 0
04/07/2013 40.50p 40.50p 36.12p 36.15p 0
03/07/2013 40.50p 40.50p 36.12p 36.15p 0
02/07/2013 40.50p 40.50p 36.12p 36.15p 0
01/07/2013 40.50p 40.50p 36.12p 36.15p 0
28/06/2013 40.50p 40.50p 36.12p 36.15p 0
27/06/2013 40.50p 40.50p 36.12p 36.15p 0
26/06/2013 40.50p 40.50p 36.12p 36.15p 0
25/06/2013 40.50p 40.50p 36.12p 36.15p 0
24/06/2013 40.50p 40.50p 36.12p 36.15p 0
21/06/2013 40.50p 40.50p 36.12p 36.15p 0
20/06/2013 40.50p 40.50p 36.12p 36.15p 0
19/06/2013 40.50p 40.50p 36.12p 36.15p 0
18/06/2013 40.50p 40.50p 36.12p 36.15p 0
17/06/2013 40.50p 40.50p 36.12p 36.15p 0
14/06/2013 40.50p 40.50p 36.12p 36.15p 0
13/06/2013 40.50p 40.50p 36.12p 36.15p 0
12/06/2013 40.50p 40.50p 36.12p 36.15p 0
11/06/2013 40.50p 40.50p 36.12p 36.15p 0
10/06/2013 40.50p 40.50p 36.12p 36.15p 0
07/06/2013 40.50p 40.50p 36.12p 36.15p 0
06/06/2013 40.50p 40.50p 36.12p 36.15p 0
05/06/2013 40.50p 40.50p 36.12p 36.15p 0
04/06/2013 40.50p 40.50p 36.12p 36.15p 0
03/06/2013 40.50p 40.50p 36.12p 36.15p 0
31/05/2013 40.50p 40.50p 36.12p 36.15p 0
30/05/2013 40.50p 40.50p 36.12p 36.15p 0
29/05/2013 40.50p 40.50p 36.12p 36.15p 0
28/05/2013 40.50p 40.50p 36.12p 36.15p 0
24/05/2013 40.50p 40.50p 36.12p 36.15p 0
23/05/2013 40.50p 40.50p 36.12p 36.15p 0
22/05/2013 40.50p 40.50p 36.12p 36.15p 0
21/05/2013 40.50p 40.50p 36.12p 36.15p 0
20/05/2013 40.50p 40.50p 36.12p 36.15p 0
17/05/2013 40.50p 40.50p 36.12p 36.15p 0
16/05/2013 40.50p 40.50p 36.12p 36.15p 0
15/05/2013 40.50p 40.50p 36.12p 36.15p 0
14/05/2013 40.50p 40.50p 36.12p 36.15p 0
13/05/2013 40.50p 40.50p 36.12p 36.15p 0
10/05/2013 40.50p 40.50p 36.12p 36.15p 0
09/05/2013 40.50p 40.50p 36.12p 36.15p 0
08/05/2013 40.50p 40.50p 36.12p 36.15p 0
07/05/2013 40.50p 40.50p 36.12p 36.15p 0
03/05/2013 40.50p 40.50p 36.12p 36.15p 0
02/05/2013 40.50p 40.50p 36.12p 36.15p 0
01/05/2013 40.50p 40.50p 36.12p 36.15p 0
30/04/2013 40.50p 40.50p 36.12p 37.50p 0
29/04/2013 40.50p 40.50p 36.12p 37.50p 0
26/04/2013 40.50p 40.50p 36.12p 37.50p 0
25/04/2013 40.50p 40.50p 36.12p 37.50p 0
24/04/2013 40.50p 40.50p 36.12p 37.50p 0
23/04/2013 40.50p 40.50p 36.12p 37.50p 0
22/04/2013 40.50p 40.50p 36.12p 37.50p 0
19/04/2013 40.50p 40.50p 36.12p 37.50p 0
18/04/2013 40.50p 40.50p 36.12p 37.50p 1325
17/04/2013 40.50p 40.50p 39.00p 40.50p 1
16/04/2013 40.50p 40.50p 36.00p 40.50p 2133
15/04/2013 40.50p 43.50p 39.00p 40.50p 0
12/04/2013 43.50p 43.50p 39.00p 40.50p 7512
11/04/2013 43.50p 43.50p 40.05p 43.50p 4822
10/04/2013 43.50p 43.50p 42.00p 43.50p 0
09/04/2013 43.50p 43.50p 42.00p 43.50p 479
08/04/2013 46.50p 46.50p 42.00p 43.50p 12003
05/04/2013 48.00p 48.00p 45.00p 46.50p 10003
04/04/2013 48.00p 49.50p 46.20p 48.00p 7298
03/04/2013 49.50p 49.50p 45.60p 48.00p 12595
02/04/2013 48.00p 51.00p 47.25p 49.50p 4932
28/03/2013 48.00p 51.00p 46.50p 48.00p 42868
27/03/2013 51.00p 51.00p 48.00p 48.00p 2314
26/03/2013 51.00p 52.14p 49.50p 51.00p 3726
25/03/2013 48.00p 54.00p 48.00p 51.00p 15344
22/03/2013 49.50p 50.10p 46.50p 48.00p 17914
21/03/2013 57.00p 57.60p 46.80p 49.50p 24770
20/03/2013 48.00p 54.00p 48.00p 54.00p 67718
19/03/2013 48.00p 51.00p 46.50p 48.00p 28739
18/03/2013 40.50p 57.00p 40.50p 48.00p 124077
15/03/2013 39.00p 42.00p 39.00p 40.50p 15222
14/03/2013 33.00p 39.54p 33.00p 39.00p 17353
13/03/2013 40.50p 40.50p 31.50p 33.00p 9561
12/03/2013 40.50p 40.50p 39.00p 40.50p 1
11/03/2013 40.50p 41.10p 39.00p 40.50p 507
08/03/2013 40.50p 41.40p 36.00p 40.50p 15060
07/03/2013 40.50p 42.00p 39.30p 40.50p 2887
06/03/2013 40.50p 42.00p 39.00p 40.50p 3686
05/03/2013 40.50p 41.52p 39.12p 40.50p 4686
04/03/2013 42.00p 42.00p 39.00p 40.50p 6240
01/03/2013 48.00p 48.00p 38.10p 42.00p 10916
28/02/2013 45.00p 51.00p 42.00p 48.00p 39325
27/02/2013 37.50p 45.00p 36.00p 45.00p 19165
26/02/2013 37.50p 42.00p 34.89p 37.50p 15936
25/02/2013 39.00p 40.50p 36.36p 39.00p 5069
22/02/2013 39.00p 41.40p 34.50p 34.50p 3724
21/02/2013 42.00p 42.00p 37.50p 39.00p 20564
20/02/2013 40.50p 42.00p 39.96p 42.00p 395
19/02/2013 33.00p 43.11p 33.00p 40.50p 23921
18/02/2013 37.50p 38.10p 30.09p 33.00p 7790
15/02/2013 37.50p 38.37p 36.60p 37.50p 4167
14/02/2013 39.00p 40.80p 36.00p 37.50p 8496
13/02/2013 39.00p 41.55p 39.00p 39.00p 1197
12/02/2013 40.50p 40.50p 37.50p 39.00p 5011
11/02/2013 45.00p 47.70p 38.46p 40.50p 595
08/02/2013 45.00p 45.00p 41.46p 45.00p 0
07/02/2013 45.00p 48.00p 45.00p 45.00p 493
06/02/2013 33.00p 45.00p 31.05p 45.00p 10294
05/02/2013 33.00p 33.00p 30.00p 33.00p 2
04/02/2013 33.00p 39.00p 30.48p 33.00p 8560
01/02/2013 31.50p 36.00p 28.05p 33.00p 21000

*Close Price adjusted for both dividends and splits