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
31/01/2013 34.50p 34.50p 27.00p 31.50p 2694
30/01/2013 36.00p 36.00p 33.00p 34.50p 6667
29/01/2013 36.00p 38.10p 36.00p 36.00p 0
28/01/2013 36.00p 37.65p 33.00p 36.00p 83825
25/01/2013 36.00p 36.00p 33.30p 36.00p 2
24/01/2013 36.00p 39.00p 35.94p 36.00p 72216
23/01/2013 37.50p 42.00p 33.75p 36.00p 205
22/01/2013 37.50p 42.00p 37.50p 37.50p 6920
21/01/2013 37.50p 42.00p 37.50p 37.50p 74480
18/01/2013 37.50p 37.65p 37.50p 37.50p 1789
17/01/2013 37.50p 42.00p 37.20p 37.50p 7246
16/01/2013 37.50p 42.00p 36.69p 37.50p 5240
15/01/2013 37.50p 42.00p 36.30p 37.50p 17713
14/01/2013 34.50p 42.00p 34.50p 37.50p 19523
11/01/2013 34.50p 34.50p 30.00p 34.50p 7116
10/01/2013 34.50p 34.50p 29.64p 34.50p 0
09/01/2013 34.50p 34.50p 29.64p 34.50p 2416
08/01/2013 34.50p 34.50p 33.30p 34.50p 4
07/01/2013 37.50p 41.97p 32.16p 34.50p 15075
04/01/2013 30.00p 37.50p 30.00p 37.50p 17230
03/01/2013 30.00p 31.50p 30.00p 30.00p 1580
02/01/2013 30.00p 30.45p 27.00p 30.00p 4713
31/12/2012 30.00p 30.45p 30.00p 30.00p 0
28/12/2012 30.00p 30.45p 30.00p 30.00p 2905
27/12/2012 31.50p 32.70p 27.00p 30.00p 9933
24/12/2012 31.50p 33.00p 27.00p 31.50p 14014
21/12/2012 28.50p 36.00p 27.00p 31.50p 12994
20/12/2012 30.00p 30.60p 27.00p 30.00p 2403
19/12/2012 30.00p 30.00p 24.00p 30.00p 13333
18/12/2012 30.00p 31.50p 27.00p 30.00p 0
17/12/2012 30.00p 31.50p 27.00p 30.00p 0
14/12/2012 31.50p 31.50p 27.00p 30.00p 298
13/12/2012 31.50p 31.50p 30.00p 31.50p 3
12/12/2012 31.50p 31.50p 30.00p 31.50p 6667
11/12/2012 31.50p 31.50p 30.60p 31.50p 0
10/12/2012 31.50p 31.50p 30.60p 31.50p 1593
07/12/2012 31.50p 31.50p 30.00p 31.50p 1766
06/12/2012 33.00p 33.00p 30.00p 31.50p 19274
05/12/2012 33.00p 33.00p 30.00p 33.00p 9167
04/12/2012 33.00p 33.00p 32.10p 33.00p 605
03/12/2012 33.00p 34.05p 27.00p 33.00p 0
30/11/2012 33.00p 34.05p 27.00p 33.00p 12673
29/11/2012 33.00p 33.75p 32.10p 33.00p 8001
28/11/2012 33.00p 34.50p 30.00p 33.00p 6445
27/11/2012 33.00p 33.00p 30.00p 33.00p 5917
26/11/2012 33.00p 33.00p 33.00p 33.00p 0
23/11/2012 33.00p 33.00p 33.00p 33.00p 297
22/11/2012 33.00p 33.00p 30.45p 33.00p 0
21/11/2012 33.00p 33.00p 30.45p 33.00p 218
20/11/2012 33.00p 33.00p 30.45p 33.00p 3716
19/11/2012 33.00p 33.00p 30.45p 33.00p 72
16/11/2012 33.00p 36.00p 30.00p 33.00p 0
15/11/2012 34.50p 36.00p 30.00p 33.00p 24357
14/11/2012 36.00p 36.00p 30.00p 34.50p 7167
13/11/2012 36.00p 36.00p 28.50p 36.00p 2290
12/11/2012 39.00p 39.00p 28.50p 36.00p 6282
09/11/2012 39.00p 39.00p 31.80p 39.00p 18846
08/11/2012 39.00p 39.00p 34.32p 39.00p 10373
07/11/2012 33.00p 39.12p 33.00p 39.00p 28114
06/11/2012 40.50p 40.50p 35.07p 40.50p 8438
05/11/2012 40.50p 40.50p 37.50p 40.50p 3333
02/11/2012 40.50p 42.00p 33.15p 40.50p 10332
01/11/2012 40.50p 40.50p 39.00p 40.50p 1167
31/10/2012 42.00p 42.00p 39.30p 40.50p 1806
30/10/2012 42.00p 42.00p 39.00p 42.00p 667
29/10/2012 42.00p 42.00p 39.06p 42.00p 1970
26/10/2012 42.00p 42.00p 39.00p 42.00p 9596
25/10/2012 42.00p 42.00p 33.15p 42.00p 15384
24/10/2012 42.00p 45.00p 36.00p 42.00p 57336
23/10/2012 42.00p 42.00p 39.30p 42.00p 2195
22/10/2012 42.00p 45.00p 39.00p 42.00p 12494
19/10/2012 46.50p 46.50p 36.00p 42.00p 13296
18/10/2012 46.50p 46.50p 46.05p 46.50p 1667
17/10/2012 46.50p 46.50p 45.30p 46.50p 3333
16/10/2012 46.50p 47.88p 45.00p 46.50p 11305
15/10/2012 46.50p 48.00p 46.05p 46.50p 1
12/10/2012 48.00p 48.00p 45.90p 46.50p 22727
11/10/2012 46.50p 48.00p 45.90p 46.50p 3478
10/10/2012 49.50p 49.50p 45.75p 46.50p 25098
09/10/2012 49.50p 49.50p 46.50p 49.50p 1910
08/10/2012 46.50p 52.47p 42.66p 49.50p 33194
05/10/2012 48.00p 48.00p 46.50p 46.50p 2279
04/10/2012 48.00p 49.02p 47.70p 48.00p 9735
03/10/2012 48.00p 48.06p 48.00p 48.00p 6185
02/10/2012 48.00p 48.00p 45.00p 48.00p 3604
01/10/2012 48.00p 48.45p 45.00p 48.00p 23711
28/09/2012 49.50p 49.50p 39.00p 48.00p 26403
27/09/2012 51.00p 51.60p 48.00p 51.00p 244
26/09/2012 51.00p 51.00p 48.00p 51.00p 332
25/09/2012 51.00p 51.00p 48.60p 51.00p 1250
24/09/2012 51.00p 51.00p 48.60p 51.00p 1638
21/09/2012 52.50p 52.50p 51.00p 51.00p 2500
20/09/2012 55.50p 55.56p 48.00p 52.50p 21670
19/09/2012 54.00p 55.50p 54.00p 55.50p 3882
18/09/2012 54.00p 54.60p 54.00p 54.00p 159
17/09/2012 55.50p 55.50p 48.30p 54.00p 4000
14/09/2012 61.50p 61.50p 52.65p 55.50p 32655
13/09/2012 61.50p 61.50p 60.30p 61.50p 206
12/09/2012 57.00p 61.74p 55.20p 61.50p 14891
11/09/2012 57.00p 57.00p 54.00p 57.00p 27182
10/09/2012 61.50p 63.00p 57.00p 57.00p 16725
07/09/2012 66.00p 66.00p 60.00p 61.50p 13529
06/09/2012 67.50p 68.40p 64.50p 66.00p 5646
05/09/2012 72.00p 72.00p 63.45p 67.50p 10691
04/09/2012 73.50p 73.50p 69.00p 72.00p 12078
03/09/2012 66.00p 75.00p 64.50p 73.50p 15398
31/08/2012 66.00p 68.85p 63.00p 66.00p 1956
30/08/2012 66.00p 70.08p 63.00p 66.00p 4682
29/08/2012 69.00p 69.00p 64.50p 66.00p 7152
28/08/2012 67.50p 71.40p 67.50p 69.00p 11188
24/08/2012 67.50p 70.50p 66.75p 67.50p 5426
23/08/2012 67.50p 69.00p 67.20p 67.50p 1247
22/08/2012 69.00p 69.00p 67.50p 67.50p 2266
21/08/2012 69.00p 70.50p 68.25p 69.00p 4335
20/08/2012 70.50p 72.00p 68.40p 69.00p 8133
17/08/2012 70.50p 70.50p 69.45p 70.50p 3495
16/08/2012 67.50p 78.00p 66.36p 70.50p 17720
15/08/2012 73.50p 78.00p 66.00p 67.50p 30992
14/08/2012 76.50p 82.50p 73.50p 73.50p 18994
13/08/2012 75.00p 80.25p 75.00p 76.50p 24484
10/08/2012 75.00p 83.40p 75.00p 75.00p 23115
09/08/2012 75.00p 81.00p 71.25p 75.00p 14511
08/08/2012 76.50p 83.40p 73.80p 75.00p 13327
07/08/2012 79.50p 81.00p 61.65p 76.50p 48125
06/08/2012 73.50p 84.00p 73.50p 81.00p 18944
03/08/2012 73.50p 80.40p 72.00p 73.50p 42541
02/08/2012 61.50p 81.00p 60.69p 73.50p 91159
01/08/2012 61.50p 61.50p 57.60p 61.50p 833
31/07/2012 61.50p 62.40p 54.51p 61.50p 7115
30/07/2012 55.50p 63.00p 54.90p 63.00p 22500
27/07/2012 57.00p 57.00p 54.00p 55.50p 795
26/07/2012 57.00p 57.00p 54.00p 57.00p 6666
25/07/2012 57.00p 57.00p 55.26p 57.00p 684
24/07/2012 60.00p 62.37p 54.00p 57.00p 12750
23/07/2012 61.50p 63.03p 57.30p 60.00p 7307
20/07/2012 60.00p 61.50p 58.50p 61.50p 28347
19/07/2012 60.00p 60.00p 56.34p 60.00p 10150
18/07/2012 60.00p 63.00p 55.08p 60.00p 26550
17/07/2012 60.00p 60.00p 55.80p 60.00p 0
16/07/2012 60.00p 60.00p 55.80p 60.00p 6801
13/07/2012 63.00p 63.00p 55.50p 60.00p 8234
12/07/2012 63.00p 63.00p 61.02p 63.00p 3232
11/07/2012 63.00p 63.00p 60.90p 63.00p 730
10/07/2012 63.00p 65.10p 60.00p 63.00p 14066
09/07/2012 64.50p 71.70p 60.75p 63.00p 21926
06/07/2012 64.50p 69.33p 63.00p 64.50p 15794
05/07/2012 63.00p 69.00p 63.00p 64.50p 35656
04/07/2012 49.50p 69.18p 49.50p 63.00p 88669
03/07/2012 48.00p 54.00p 48.00p 49.50p 5319
02/07/2012 49.50p 52.50p 46.95p 48.00p 13682
29/06/2012 48.00p 53.25p 48.00p 49.50p 5776
28/06/2012 43.50p 48.00p 43.50p 45.00p 5921
27/06/2012 43.50p 48.00p 39.00p 43.50p 2126
26/06/2012 49.50p 53.40p 39.00p 43.50p 43028
25/06/2012 43.50p 69.00p 43.50p 49.50p 5652
22/06/2012 37.50p 49.50p 37.50p 43.50p 38508
21/06/2012 37.50p 39.00p 36.60p 37.50p 0
20/06/2012 39.00p 39.00p 36.60p 37.50p 2155
19/06/2012 39.00p 39.00p 37.65p 39.00p 1636
18/06/2012 37.50p 39.60p 37.50p 39.00p 2200
15/06/2012 40.50p 40.50p 37.50p 37.50p 2227
14/06/2012 40.50p 40.50p 39.30p 40.50p 477
13/06/2012 34.50p 42.00p 33.00p 40.50p 40297
12/06/2012 33.00p 35.10p 30.00p 34.50p 21668
11/06/2012 31.50p 34.35p 27.90p 33.00p 6921
08/06/2012 31.50p 32.10p 29.10p 31.50p 0
07/06/2012 30.00p 32.10p 29.10p 31.50p 20000
06/06/2012 27.00p 30.00p 25.50p 30.00p 19089
01/06/2012 33.00p 33.00p 21.00p 27.00p 48900
31/05/2012 33.00p 33.00p 30.00p 33.00p 2000
30/05/2012 33.00p 33.00p 30.00p 33.00p 1708
29/05/2012 36.00p 36.90p 30.00p 33.00p 8913
28/05/2012 40.50p 40.50p 36.00p 36.00p 2864
25/05/2012 40.50p 40.50p 39.00p 40.50p 5
24/05/2012 40.50p 40.50p 39.15p 40.50p 1
23/05/2012 40.50p 40.50p 39.00p 40.50p 51
22/05/2012 40.50p 40.50p 39.00p 40.50p 0
21/05/2012 40.50p 40.50p 39.00p 40.50p 0
18/05/2012 40.50p 40.50p 39.00p 40.50p 5343
17/05/2012 40.50p 40.50p 39.54p 40.50p 145
16/05/2012 40.50p 41.25p 40.50p 40.50p 12031
15/05/2012 42.00p 42.00p 39.30p 40.50p 2048
14/05/2012 42.00p 42.00p 39.60p 42.00p 3580
11/05/2012 42.00p 42.00p 41.70p 42.00p 351
10/05/2012 42.00p 42.00p 41.70p 42.00p 0
09/05/2012 42.00p 42.00p 41.70p 42.00p 167
08/05/2012 42.00p 46.50p 38.19p 42.00p 0
04/05/2012 46.50p 46.50p 38.19p 42.00p 13313
03/05/2012 46.50p 46.50p 45.00p 46.50p 834
02/05/2012 48.00p 48.00p 42.30p 46.50p 2452
01/05/2012 48.00p 48.00p 45.00p 48.00p 3
30/04/2012 51.00p 51.00p 45.00p 48.00p 833
27/04/2012 51.00p 52.50p 45.00p 51.00p 505
26/04/2012 51.00p 51.00p 45.30p 51.00p 2233
25/04/2012 51.00p 52.80p 45.30p 51.00p 1211
24/04/2012 51.00p 51.00p 45.30p 51.00p 33
23/04/2012 51.00p 51.00p 50.70p 51.00p 133
20/04/2012 51.00p 51.00p 51.00p 51.00p 956
19/04/2012 52.50p 52.50p 48.30p 51.00p 2239
18/04/2012 52.50p 52.50p 52.20p 52.50p 543

*Close Price adjusted for both dividends and splits