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
15/09/2010 487.50p 487.50p 450.00p 487.50p 444
14/09/2010 487.50p 487.50p 480.00p 487.50p 28
13/09/2010 487.50p 487.50p 450.00p 487.50p 445
10/09/2010 487.50p 487.50p 450.00p 487.50p 140
09/09/2010 487.50p 489.00p 450.00p 487.50p 1000
08/09/2010 487.50p 487.50p 450.00p 487.50p 52
07/09/2010 487.50p 487.50p 450.00p 487.50p 1138
06/09/2010 487.50p 487.50p 450.00p 487.50p 360
03/09/2010 487.50p 487.50p 450.00p 487.50p 21
02/09/2010 487.50p 487.50p 450.00p 487.50p 77
01/09/2010 487.50p 487.50p 469.50p 487.50p 42
31/08/2010 487.50p 487.50p 469.50p 487.50p 238
27/08/2010 487.50p 487.50p 450.00p 487.50p 1308
26/08/2010 487.50p 487.50p 450.00p 487.50p 283
25/08/2010 487.50p 487.50p 450.00p 487.50p 928
24/08/2010 487.50p 487.50p 450.00p 487.50p 1559
23/08/2010 487.50p 487.50p 450.00p 487.50p 1114
20/08/2010 487.50p 487.50p 450.00p 487.50p 564
19/08/2010 487.50p 487.50p 450.00p 487.50p 317
18/08/2010 450.00p 487.50p 375.00p 487.50p 3280
17/08/2010 525.00p 525.00p 375.00p 450.00p 100
16/08/2010 525.00p 525.00p 525.00p 525.00p 0
13/08/2010 525.00p 546.00p 450.00p 525.00p 1383
12/08/2010 525.00p 555.00p 454.50p 525.00p 345
11/08/2010 525.00p 549.00p 450.00p 525.00p 1430
10/08/2010 600.00p 600.00p 489.00p 525.00p 960
09/08/2010 600.00p 600.00p 525.00p 600.00p 645
06/08/2010 600.00p 630.00p 525.00p 600.00p 1216
05/08/2010 600.00p 600.00p 525.00p 600.00p 603
04/08/2010 600.00p 600.00p 525.00p 600.00p 150
03/08/2010 600.00p 600.00p 525.00p 600.00p 74
02/08/2010 600.00p 600.00p 525.00p 600.00p 688
30/07/2010 600.00p 600.00p 528.00p 600.00p 348
29/07/2010 600.00p 600.00p 525.00p 600.00p 417
28/07/2010 562.50p 582.00p 525.00p 562.50p 775
27/07/2010 562.50p 600.00p 525.00p 562.50p 1616
26/07/2010 637.50p 637.50p 525.00p 562.50p 1508
23/07/2010 637.50p 675.00p 525.00p 637.50p 1693
22/07/2010 637.50p 637.50p 600.00p 637.50p 898
21/07/2010 637.50p 637.50p 600.00p 637.50p 883
20/07/2010 637.50p 637.50p 637.50p 637.50p 0
19/07/2010 637.50p 637.50p 540.00p 637.50p 577
16/07/2010 637.50p 637.50p 600.00p 637.50p 818
15/07/2010 637.50p 660.00p 600.00p 637.50p 1188
14/07/2010 600.00p 660.00p 600.00p 637.50p 1200
13/07/2010 600.00p 600.00p 541.50p 600.00p 978
12/07/2010 600.00p 600.00p 558.00p 600.00p 208
09/07/2010 600.00p 622.50p 564.00p 600.00p 206
08/07/2010 600.00p 627.00p 513.00p 600.00p 1540
07/07/2010 637.50p 693.90p 600.00p 600.00p 1826
06/07/2010 675.00p 675.00p 468.00p 562.50p 2391
05/07/2010 675.00p 675.00p 645.00p 675.00p 467
02/07/2010 675.00p 675.00p 603.00p 675.00p 149
01/07/2010 675.00p 675.00p 600.00p 675.00p 258
30/06/2010 675.00p 705.00p 600.00p 675.00p 985
29/06/2010 787.50p 787.50p 525.00p 675.00p 594
28/06/2010 712.50p 807.75p 675.00p 787.50p 2898
25/06/2010 712.50p 750.00p 600.00p 712.50p 253
24/06/2010 675.00p 720.00p 672.00p 712.50p 359
23/06/2010 675.00p 675.00p 663.00p 675.00p 379
22/06/2010 675.00p 675.00p 669.00p 675.00p 288
21/06/2010 712.50p 735.00p 600.00p 675.00p 1122
18/06/2010 712.50p 712.50p 606.00p 712.50p 236
17/06/2010 675.00p 712.50p 606.00p 712.50p 2797
16/06/2010 750.00p 750.00p 600.00p 675.00p 2354
15/06/2010 750.00p 750.00p 750.00p 750.00p 0
14/06/2010 750.00p 780.00p 618.00p 750.00p 274
11/06/2010 787.50p 810.00p 675.00p 750.00p 1479
10/06/2010 637.50p 870.00p 600.00p 787.50p 3439
09/06/2010 637.50p 637.50p 637.50p 637.50p 0
08/06/2010 693.75p 712.50p 600.00p 637.50p 3453
07/06/2010 712.50p 712.50p 630.00p 693.75p 1020
04/06/2010 712.50p 750.00p 615.00p 712.50p 4506
03/06/2010 750.00p 750.00p 675.00p 712.50p 1246
02/06/2010 862.50p 870.00p 675.00p 750.00p 1542
01/06/2010 937.50p 937.50p 675.00p 862.50p 3293
28/05/2010 900.00p 943.50p 825.00p 937.50p 6208
27/05/2010 862.50p 1,050.00p 788.25p 900.00p 5887
26/05/2010 900.00p 930.00p 753.00p 825.00p 3949
25/05/2010 900.00p 930.00p 690.00p 900.00p 5362
24/05/2010 787.50p 1,050.00p 787.50p 900.00p 2347
21/05/2010 637.50p 900.00p 637.50p 787.50p 3026
20/05/2010 675.00p 675.00p 637.50p 637.50p 1742
19/05/2010 712.50p 750.00p 639.00p 675.00p 121
18/05/2010 637.50p 825.00p 600.00p 712.50p 1288
17/05/2010 712.50p 720.00p 600.00p 637.50p 1839
14/05/2010 712.50p 735.00p 615.00p 712.50p 8760
13/05/2010 712.50p 750.00p 615.00p 712.50p 1279
12/05/2010 750.00p 750.00p 684.00p 712.50p 3797
11/05/2010 862.50p 879.00p 712.50p 750.00p 417
10/05/2010 825.00p 900.00p 750.00p 862.50p 3008
07/05/2010 862.50p 900.00p 750.00p 825.00p 2002
06/05/2010 862.50p 1,049.70p 750.00p 862.50p 7646
05/05/2010 975.00p 1,050.00p 795.00p 862.50p 4544
04/05/2010 1,162.50p 1,500.00p 993.00p 1,162.50p 15621
30/04/2010 825.00p 1,169.70p 675.00p 900.00p 11104
29/04/2010 862.50p 975.00p 750.00p 825.00p 6283
28/04/2010 1,162.50p 1,987.50p 825.00p 862.50p 42974
27/04/2010 487.50p 1,185.00p 468.00p 1,125.00p 23692
26/04/2010 487.50p 555.00p 487.50p 487.50p 14
23/04/2010 487.50p 562.50p 487.50p 487.50p 83
22/04/2010 412.50p 525.00p 388.50p 487.50p 825
21/04/2010 412.50p 450.00p 387.30p 412.50p 68
20/04/2010 412.50p 450.00p 387.00p 412.50p 567
19/04/2010 412.50p 412.50p 412.50p 412.50p 305
16/04/2010 487.50p 487.50p 360.00p 412.50p 6486
15/04/2010 525.00p 525.00p 375.00p 487.50p 1150
14/04/2010 525.00p 553.50p 450.00p 525.00p 515
13/04/2010 525.00p 525.00p 453.00p 525.00p 26
12/04/2010 525.00p 528.00p 453.00p 525.00p 909
09/04/2010 525.00p 525.00p 453.00p 525.00p 667
08/04/2010 525.00p 525.00p 468.00p 525.00p 103
07/04/2010 525.00p 540.00p 525.00p 525.00p 1025
06/04/2010 525.00p 585.00p 468.00p 525.00p 334
01/04/2010 525.00p 525.00p 510.00p 525.00p 133
31/03/2010 525.00p 600.00p 450.00p 525.00p 5432
30/03/2010 525.00p 600.00p 450.00p 525.00p 13535
29/03/2010 525.00p 525.00p 466.50p 525.00p 4
26/03/2010 525.00p 528.00p 453.00p 525.00p 102
25/03/2010 525.00p 525.00p 450.00p 525.00p 37
24/03/2010 525.00p 525.00p 525.00p 525.00p 2
23/03/2010 525.00p 537.00p 453.00p 525.00p 578
22/03/2010 525.00p 555.00p 457.50p 525.00p 673
19/03/2010 525.00p 525.00p 450.00p 525.00p 1428
18/03/2010 525.00p 585.00p 525.00p 525.00p 98
17/03/2010 525.00p 585.00p 468.00p 525.00p 334
16/03/2010 525.00p 525.00p 466.50p 525.00p 19
15/03/2010 525.00p 528.00p 466.20p 525.00p 120
12/03/2010 637.50p 637.50p 465.00p 525.00p 2370
11/03/2010 450.00p 637.50p 424.50p 637.50p 3167
10/03/2010 450.00p 510.00p 375.00p 450.00p 1460
09/03/2010 562.50p 562.50p 450.00p 450.00p 1208
08/03/2010 562.50p 562.50p 454.50p 562.50p 619
05/03/2010 562.50p 562.50p 562.50p 562.50p 0
04/03/2010 562.50p 562.50p 450.00p 562.50p 428
03/03/2010 562.50p 675.00p 454.50p 562.50p 2171
02/03/2010 562.50p 562.50p 562.50p 562.50p 0
01/03/2010 562.50p 580.50p 562.50p 562.50p 33
26/02/2010 562.50p 562.50p 450.00p 525.00p 383
25/02/2010 525.00p 550.50p 450.00p 525.00p 284
24/02/2010 525.00p 552.75p 411.00p 525.00p 1941
23/02/2010 525.00p 561.00p 450.00p 487.50p 653
22/02/2010 525.00p 525.00p 375.00p 525.00p 895
19/02/2010 562.50p 573.00p 525.00p 525.00p 273
18/02/2010 562.50p 573.00p 525.00p 562.50p 1085
17/02/2010 562.50p 581.40p 525.00p 562.50p 742
16/02/2010 600.00p 600.00p 525.00p 562.50p 522
15/02/2010 600.00p 637.50p 525.00p 600.00p 709
12/02/2010 600.00p 624.00p 540.00p 600.00p 840
11/02/2010 600.00p 637.50p 564.00p 600.00p 761
10/02/2010 600.00p 637.50p 561.00p 600.00p 133
09/02/2010 675.00p 705.00p 562.50p 600.00p 521
08/02/2010 525.00p 720.00p 525.00p 675.00p 2052
05/02/2010 525.00p 583.50p 453.00p 525.00p 1318
04/02/2010 525.00p 555.00p 408.00p 525.00p 2385
03/02/2010 487.50p 525.00p 450.00p 525.00p 1545
02/02/2010 600.00p 600.00p 405.00p 487.50p 1906
01/02/2010 637.50p 637.50p 465.00p 600.00p 1045
29/01/2010 637.50p 637.50p 527.25p 637.50p 137
28/01/2010 675.00p 675.00p 450.00p 637.50p 1227
27/01/2010 675.00p 675.00p 607.50p 675.00p 141
26/01/2010 675.00p 675.00p 600.00p 675.00p 95
25/01/2010 675.00p 675.00p 525.00p 675.00p 283
22/01/2010 600.00p 675.00p 515.64p 675.00p 1550
21/01/2010 637.50p 637.50p 600.00p 600.00p 10
20/01/2010 637.50p 637.50p 600.00p 637.50p 341
19/01/2010 637.50p 637.50p 525.00p 637.50p 404
18/01/2010 562.50p 675.00p 562.50p 637.50p 4970
15/01/2010 750.00p 750.00p 472.50p 562.50p 6378
14/01/2010 787.50p 787.50p 600.00p 750.00p 250
13/01/2010 750.00p 891.00p 690.00p 787.50p 867
12/01/2010 675.00p 891.00p 645.00p 750.00p 785
11/01/2010 675.00p 742.50p 600.00p 675.00p 177
08/01/2010 675.00p 742.50p 624.00p 675.00p 278
07/01/2010 750.00p 750.00p 600.00p 675.00p 998
06/01/2010 750.00p 775.50p 675.00p 750.00p 192
05/01/2010 750.00p 750.00p 675.00p 750.00p 0
04/01/2010 712.50p 789.00p 675.00p 750.00p 296
31/12/2009 712.50p 712.50p 712.50p 712.50p 0
30/12/2009 712.50p 774.90p 600.00p 712.50p 309
29/12/2009 712.50p 768.90p 712.50p 712.50p 50
24/12/2009 750.00p 750.00p 750.00p 750.00p 0
23/12/2009 750.00p 795.00p 600.00p 750.00p 713
22/12/2009 825.00p 825.00p 600.00p 750.00p 500
21/12/2009 825.00p 862.50p 675.00p 825.00p 161
18/12/2009 900.00p 900.00p 750.00p 825.00p 736
17/12/2009 825.00p 900.00p 786.00p 862.50p 971
16/12/2009 900.00p 900.00p 750.00p 825.00p 2039
15/12/2009 900.00p 957.00p 826.50p 900.00p 77
14/12/2009 900.00p 900.00p 825.00p 900.00p 12
11/12/2009 862.50p 975.00p 750.00p 900.00p 1426
10/12/2009 937.50p 937.50p 825.00p 862.50p 250
09/12/2009 937.50p 975.00p 825.00p 937.50p 337
08/12/2009 937.50p 937.50p 825.00p 937.50p 167
07/12/2009 937.50p 1,036.50p 900.00p 937.50p 317
04/12/2009 937.50p 1,050.00p 937.50p 937.50p 1200
03/12/2009 975.00p 975.00p 937.50p 937.50p 0
02/12/2009 937.50p 985.50p 937.50p 937.50p 202
01/12/2009 937.50p 1,002.90p 845.40p 937.50p 241
30/11/2009 975.00p 1,012.50p 900.00p 937.50p 420

*Close Price adjusted for both dividends and splits