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
17/04/2012 52.50p 52.50p 48.30p 52.50p 0
16/04/2012 52.50p 52.50p 48.30p 52.50p 55
13/04/2012 52.50p 52.50p 48.30p 52.50p 1
12/04/2012 52.50p 53.40p 48.30p 52.50p 166
11/04/2012 52.50p 53.40p 52.50p 52.50p 949
10/04/2012 52.50p 52.50p 48.00p 52.50p 1829
05/04/2012 52.50p 54.30p 52.50p 52.50p 143
04/04/2012 51.00p 52.50p 48.60p 52.50p 1000
03/04/2012 49.50p 51.30p 49.07p 51.00p 3606
02/04/2012 49.50p 51.30p 46.50p 49.50p 4314
30/03/2012 49.50p 49.50p 43.62p 49.50p 2245
29/03/2012 52.50p 52.50p 39.00p 49.50p 4012
28/03/2012 54.00p 54.00p 45.00p 52.50p 1667
27/03/2012 54.00p 54.00p 51.00p 54.00p 581
26/03/2012 55.50p 55.50p 51.00p 54.00p 605
23/03/2012 55.50p 55.95p 55.50p 55.50p 175
22/03/2012 63.00p 63.00p 41.79p 55.50p 5120
21/03/2012 63.00p 63.00p 54.00p 63.00p 200
20/03/2012 63.00p 63.00p 58.50p 63.00p 348
19/03/2012 64.50p 64.50p 56.64p 63.00p 1691
16/03/2012 66.00p 66.00p 54.00p 64.50p 5970
15/03/2012 66.00p 66.00p 63.00p 66.00p 2728
14/03/2012 67.50p 69.00p 63.00p 66.00p 7059
13/03/2012 67.50p 67.50p 63.00p 67.50p 1668
12/03/2012 69.00p 69.00p 64.44p 67.50p 5282
09/03/2012 66.00p 69.00p 66.00p 69.00p 5565
08/03/2012 75.00p 75.00p 62.46p 66.00p 17422
07/03/2012 75.00p 82.68p 72.00p 75.00p 0
06/03/2012 81.00p 82.68p 72.00p 75.00p 7565
05/03/2012 85.50p 86.70p 75.66p 82.50p 7206
02/03/2012 88.50p 88.50p 84.00p 85.50p 2530
01/03/2012 88.50p 88.50p 84.00p 88.50p 1375
29/02/2012 88.50p 90.00p 84.90p 88.50p 32
28/02/2012 85.50p 88.50p 84.00p 88.50p 2399
27/02/2012 88.50p 88.50p 79.05p 85.50p 4917
24/02/2012 88.50p 91.47p 84.00p 88.50p 4198
23/02/2012 88.50p 94.38p 85.50p 88.50p 10320
22/02/2012 79.50p 92.10p 76.29p 88.50p 21751
21/02/2012 79.50p 81.00p 75.00p 79.50p 4604
20/02/2012 82.50p 82.50p 72.27p 79.50p 2971
17/02/2012 87.00p 87.24p 78.12p 82.50p 14756
16/02/2012 85.50p 100.26p 82.50p 87.00p 49523
15/02/2012 70.50p 94.50p 70.50p 85.50p 49384
14/02/2012 67.50p 73.80p 66.15p 70.50p 11150
13/02/2012 69.00p 69.00p 57.00p 67.50p 16936
10/02/2012 70.50p 70.50p 63.00p 69.00p 7806
09/02/2012 72.00p 72.00p 60.00p 70.50p 12990
08/02/2012 75.00p 75.00p 69.00p 72.00p 8863
07/02/2012 79.50p 84.00p 72.00p 75.00p 9205
06/02/2012 76.50p 82.50p 72.75p 76.50p 12583
03/02/2012 81.00p 83.40p 72.75p 76.50p 6587
02/02/2012 81.00p 81.00p 75.00p 81.00p 6078
01/02/2012 82.50p 84.00p 69.00p 81.00p 18135
31/01/2012 102.00p 108.00p 78.00p 82.50p 75175
30/01/2012 67.50p 99.00p 67.50p 97.50p 176640
27/01/2012 61.50p 70.11p 61.50p 67.50p 14742
26/01/2012 66.00p 66.00p 57.00p 61.50p 18464
25/01/2012 69.00p 69.00p 54.39p 66.00p 3247
24/01/2012 69.00p 69.00p 63.00p 69.00p 2004
23/01/2012 70.50p 70.50p 59.34p 69.00p 3442
20/01/2012 79.50p 79.50p 60.00p 70.50p 15504
19/01/2012 85.50p 85.50p 75.00p 81.00p 2808
18/01/2012 84.00p 96.00p 81.00p 85.50p 61663
17/01/2012 87.00p 90.60p 81.00p 84.00p 22581
16/01/2012 79.50p 91.95p 79.50p 87.00p 52937
13/01/2012 63.00p 81.00p 63.00p 79.50p 45910
12/01/2012 63.00p 65.28p 61.80p 63.00p 3131
11/01/2012 54.00p 65.28p 51.30p 63.00p 25527
10/01/2012 54.00p 55.77p 48.75p 54.00p 604
09/01/2012 54.00p 54.00p 48.00p 54.00p 15990
06/01/2012 54.00p 55.20p 53.10p 54.00p 874
05/01/2012 54.00p 54.00p 48.30p 54.00p 7282
04/01/2012 60.00p 60.00p 47.34p 54.00p 12123
03/01/2012 60.00p 63.30p 54.45p 60.00p 1071
30/12/2011 61.50p 65.52p 57.00p 60.00p 2078
29/12/2011 61.50p 65.94p 58.80p 61.50p 11331
28/12/2011 61.50p 64.50p 58.20p 61.50p 1641
23/12/2011 60.00p 61.80p 60.00p 61.50p 1176
22/12/2011 60.00p 64.50p 57.00p 60.00p 659
21/12/2011 72.00p 75.00p 60.00p 60.00p 27992
20/12/2011 54.00p 75.00p 54.00p 72.00p 52910
19/12/2011 48.00p 54.00p 48.00p 54.00p 6182
16/12/2011 46.50p 50.94p 45.30p 48.00p 5667
15/12/2011 46.50p 51.00p 46.50p 46.50p 850
14/12/2011 46.50p 48.00p 43.50p 46.50p 17623
13/12/2011 46.50p 51.00p 42.00p 46.50p 12182
12/12/2011 46.50p 51.00p 44.40p 46.50p 3436
09/12/2011 43.50p 46.50p 43.50p 46.50p 1154
08/12/2011 43.50p 45.00p 43.50p 43.50p 17246
07/12/2011 43.50p 44.70p 43.50p 43.50p 15306
06/12/2011 39.00p 49.53p 39.00p 43.50p 18313
05/12/2011 39.00p 41.70p 36.60p 39.00p 6946
02/12/2011 45.00p 45.00p 36.00p 39.00p 16259
01/12/2011 46.50p 46.50p 38.10p 45.00p 1941
30/11/2011 46.50p 46.50p 42.00p 46.50p 99
29/11/2011 42.00p 54.00p 42.00p 46.50p 31254
28/11/2011 33.00p 44.70p 33.00p 42.00p 86133
25/11/2011 27.00p 33.00p 27.00p 33.00p 5000
24/11/2011 27.00p 27.00p 24.00p 27.00p 12432
23/11/2011 33.00p 33.00p 27.00p 27.00p 944
22/11/2011 33.00p 33.00p 30.00p 33.00p 165
21/11/2011 30.00p 33.00p 30.00p 33.00p 833
18/11/2011 30.00p 34.50p 30.00p 30.00p 548
17/11/2011 31.50p 31.50p 25.50p 27.00p 3137
16/11/2011 34.50p 36.90p 30.00p 31.50p 5843
15/11/2011 34.50p 36.90p 34.50p 34.50p 518
14/11/2011 34.50p 34.80p 30.00p 34.50p 766
11/11/2011 34.50p 35.25p 30.00p 34.50p 5754
10/11/2011 31.50p 37.20p 30.00p 34.50p 1203
09/11/2011 31.50p 37.20p 28.50p 31.50p 1335
08/11/2011 31.50p 39.00p 31.50p 31.50p 7168
07/11/2011 31.50p 36.00p 31.50p 31.50p 133
04/11/2011 33.00p 33.00p 27.30p 31.50p 567
03/11/2011 34.50p 40.50p 31.50p 33.00p 0
02/11/2011 34.50p 40.50p 31.80p 34.50p 0
01/11/2011 40.50p 40.50p 31.80p 34.50p 11778
31/10/2011 37.50p 42.00p 37.50p 40.50p 23535
28/10/2011 37.50p 39.00p 33.00p 37.50p 20210
27/10/2011 33.00p 39.00p 31.92p 37.50p 103511
26/10/2011 28.50p 42.48p 24.00p 33.00p 13732
25/10/2011 28.50p 29.70p 28.50p 28.50p 631
24/10/2011 30.00p 30.00p 27.00p 28.50p 1682
21/10/2011 30.00p 32.01p 24.00p 30.00p 7275
20/10/2011 30.00p 33.00p 27.00p 30.00p 1903
19/10/2011 30.00p 36.00p 27.00p 30.00p 11667
18/10/2011 30.00p 33.60p 30.00p 30.00p 275
17/10/2011 33.00p 33.00p 30.00p 30.00p 1316
14/10/2011 34.50p 34.50p 30.00p 33.00p 3708
13/10/2011 34.50p 34.50p 30.00p 34.50p 419
12/10/2011 34.50p 34.50p 30.90p 34.50p 3203
11/10/2011 40.50p 40.50p 30.00p 34.50p 6114
10/10/2011 24.00p 50.10p 24.00p 40.50p 29866
07/10/2011 33.00p 33.00p 24.00p 24.00p 2000
06/10/2011 33.00p 33.00p 27.00p 33.00p 10000
05/10/2011 33.00p 33.00p 27.00p 33.00p 7
04/10/2011 33.00p 33.00p 28.20p 33.00p 125
03/10/2011 33.00p 33.00p 27.00p 33.00p 3333
30/09/2011 33.00p 33.00p 27.00p 33.00p 0
29/09/2011 33.00p 33.00p 27.00p 33.00p 0
28/09/2011 31.50p 33.00p 27.00p 33.00p 2502
27/09/2011 31.50p 39.00p 31.50p 33.00p 102545
26/09/2011 31.50p 31.50p 24.00p 31.50p 668
23/09/2011 31.50p 34.50p 24.18p 31.50p 0
22/09/2011 34.50p 34.50p 24.18p 31.50p 1003
21/09/2011 34.50p 34.50p 27.30p 34.50p 0
20/09/2011 34.50p 34.50p 27.30p 34.50p 8
19/09/2011 34.50p 34.50p 27.18p 34.50p 80
16/09/2011 40.50p 40.50p 27.00p 34.50p 10833
15/09/2011 45.00p 45.00p 33.00p 40.50p 4500
14/09/2011 45.00p 51.00p 42.00p 45.00p 13667
13/09/2011 46.50p 46.50p 28.23p 45.00p 2557
12/09/2011 46.50p 46.50p 42.06p 45.00p 667
09/09/2011 48.00p 54.30p 45.00p 48.00p 3272
08/09/2011 48.00p 48.00p 40.50p 48.00p 47
07/09/2011 48.00p 57.00p 45.00p 48.00p 0
06/09/2011 55.50p 57.00p 45.00p 48.00p 1846
05/09/2011 55.50p 57.90p 55.50p 55.50p 333
02/09/2011 55.50p 55.50p 47.34p 55.50p 0
01/09/2011 55.50p 55.50p 47.34p 55.50p 167
31/08/2011 55.50p 55.50p 47.40p 55.50p 0
30/08/2011 55.50p 66.00p 47.40p 55.50p 0
26/08/2011 55.50p 66.00p 47.40p 55.50p 0
25/08/2011 55.50p 66.00p 47.40p 55.50p 0
24/08/2011 55.50p 66.00p 47.40p 55.50p 100032
23/08/2011 55.50p 60.00p 47.40p 55.50p 372
22/08/2011 55.50p 55.50p 42.90p 55.50p 0
19/08/2011 55.50p 55.50p 42.90p 55.50p 776
18/08/2011 67.50p 67.50p 47.10p 55.50p 13194
17/08/2011 67.50p 67.50p 65.40p 67.50p 107
16/08/2011 67.50p 67.50p 66.00p 67.50p 0
15/08/2011 67.50p 67.50p 66.00p 67.50p 0
12/08/2011 67.50p 67.50p 66.00p 67.50p 0
11/08/2011 67.50p 67.50p 66.00p 67.50p 167
10/08/2011 78.00p 78.00p 66.00p 67.50p 6267
09/08/2011 78.00p 78.00p 66.00p 78.00p 0
08/08/2011 78.00p 78.00p 66.00p 78.00p 157
05/08/2011 78.00p 78.00p 61.80p 78.00p 742
04/08/2011 78.00p 78.00p 60.00p 78.00p 4008
03/08/2011 78.00p 78.00p 78.00p 78.00p 0
02/08/2011 78.00p 78.00p 73.50p 78.00p 0
01/08/2011 78.00p 78.00p 73.50p 78.00p 68
29/07/2011 78.00p 78.00p 66.00p 78.00p 2277
28/07/2011 82.50p 82.50p 66.00p 78.00p 622
27/07/2011 82.50p 82.50p 75.00p 82.50p 50
26/07/2011 82.50p 82.50p 75.00p 82.50p 389
25/07/2011 82.50p 82.50p 75.00p 82.50p 1
22/07/2011 82.50p 82.50p 72.00p 82.50p 1042
21/07/2011 85.50p 85.50p 81.00p 82.50p 709
20/07/2011 85.50p 85.80p 85.50p 85.50p 1108
19/07/2011 85.50p 85.50p 84.30p 85.50p 213
18/07/2011 85.50p 90.00p 81.00p 85.50p 10390
15/07/2011 85.50p 85.50p 79.80p 85.50p 340
14/07/2011 85.50p 85.50p 85.20p 85.50p 10
13/07/2011 85.50p 85.50p 81.00p 85.50p 1667
12/07/2011 85.50p 85.50p 81.00p 85.50p 54
11/07/2011 85.50p 85.50p 82.50p 85.50p 333
08/07/2011 85.50p 85.50p 85.50p 85.50p 162
07/07/2011 85.50p 86.40p 81.00p 85.50p 0
06/07/2011 85.50p 86.40p 81.00p 85.50p 1811
05/07/2011 82.50p 90.00p 75.60p 85.50p 8833

*Close Price adjusted for both dividends and splits