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
18/06/2015 167.00p 192.60p 167.00p 190.00p 101289
17/06/2015 153.50p 170.00p 153.50p 167.00p 31245
16/06/2015 155.00p 155.00p 145.05p 153.50p 41041
15/06/2015 157.50p 164.00p 152.00p 155.00p 17853
12/06/2015 151.00p 159.22p 151.00p 157.50p 13193
11/06/2015 144.50p 157.95p 144.50p 150.00p 22888
10/06/2015 144.50p 148.95p 141.11p 144.50p 8194
09/06/2015 140.00p 145.00p 136.00p 144.50p 9325
08/06/2015 141.00p 142.00p 135.50p 140.00p 12432
05/06/2015 140.00p 145.00p 137.35p 141.00p 6140
04/06/2015 145.00p 154.95p 141.05p 145.00p 21283
03/06/2015 142.50p 149.95p 141.00p 145.00p 2975
02/06/2015 130.00p 144.95p 130.00p 142.50p 11153
01/06/2015 132.00p 133.80p 127.05p 130.00p 5699
29/05/2015 130.00p 134.00p 127.00p 132.00p 12738
28/05/2015 134.50p 136.95p 125.05p 130.00p 52615
27/05/2015 150.00p 150.00p 130.00p 145.00p 48960
26/05/2015 150.00p 155.00p 146.00p 150.00p 22447
22/05/2015 147.50p 153.95p 146.12p 150.00p 33171
21/05/2015 149.00p 159.95p 145.05p 147.50p 24143
20/05/2015 139.50p 153.00p 139.50p 149.00p 20008
19/05/2015 128.50p 142.00p 118.05p 137.00p 36632
18/05/2015 135.00p 135.00p 125.00p 129.00p 24291
15/05/2015 140.00p 140.00p 130.00p 135.00p 6802
14/05/2015 142.00p 145.00p 136.00p 140.00p 21600
13/05/2015 144.00p 149.95p 137.00p 145.00p 20890
12/05/2015 144.50p 151.00p 141.00p 144.00p 35646
11/05/2015 142.50p 148.93p 141.00p 144.50p 43012
08/05/2015 144.50p 153.88p 142.00p 142.50p 44552
07/05/2015 120.00p 149.00p 120.00p 147.00p 175514
06/05/2015 112.50p 120.00p 112.50p 117.00p 18940
05/05/2015 108.50p 114.87p 107.38p 112.50p 11849
01/05/2015 106.50p 109.00p 106.00p 108.50p 3584
30/04/2015 101.50p 106.88p 100.51p 106.50p 15797
29/04/2015 101.00p 102.00p 99.12p 101.50p 13063
28/04/2015 101.00p 101.00p 99.12p 101.00p 300
27/04/2015 101.00p 101.00p 99.12p 101.00p 1003
24/04/2015 103.50p 104.70p 100.00p 101.00p 11564
23/04/2015 108.50p 108.50p 103.00p 103.50p 10371
22/04/2015 112.00p 112.00p 108.00p 108.50p 2883
21/04/2015 115.00p 116.00p 110.25p 112.00p 12166
20/04/2015 116.00p 118.30p 113.04p 115.00p 10018
17/04/2015 115.00p 119.00p 113.00p 116.00p 31059
16/04/2015 109.50p 118.70p 108.00p 115.00p 39180
15/04/2015 105.00p 112.00p 105.00p 109.50p 37420
14/04/2015 100.00p 105.00p 99.00p 105.00p 32793
13/04/2015 95.50p 102.62p 94.38p 100.00p 34497
10/04/2015 90.50p 98.00p 90.50p 95.50p 15063
09/04/2015 91.00p 95.00p 88.00p 90.50p 30492
08/04/2015 91.00p 92.40p 89.65p 91.00p 6095
07/04/2015 90.00p 91.97p 89.13p 91.00p 10855
02/04/2015 93.00p 94.60p 83.04p 90.00p 47315
01/04/2015 96.00p 96.00p 91.50p 93.00p 31313
31/03/2015 87.00p 96.00p 85.50p 96.00p 23948
30/03/2015 105.00p 105.00p 97.00p 100.00p 20366
27/03/2015 103.00p 106.00p 102.00p 105.00p 38218
26/03/2015 96.50p 104.73p 95.13p 103.00p 63077
25/03/2015 96.50p 100.00p 86.15p 96.50p 77817
24/03/2015 101.50p 103.00p 95.00p 96.50p 51846
23/03/2015 90.50p 102.50p 88.75p 101.50p 53331
20/03/2015 84.50p 92.75p 82.10p 90.50p 84337
19/03/2015 84.00p 87.90p 83.10p 84.50p 50765
18/03/2015 78.00p 87.88p 76.50p 84.00p 80160
17/03/2015 79.50p 80.00p 76.42p 78.00p 38171
16/03/2015 77.50p 81.90p 77.39p 79.50p 38104
13/03/2015 74.00p 78.57p 72.50p 77.50p 28334
12/03/2015 71.00p 74.95p 70.00p 74.00p 14906
11/03/2015 68.50p 71.00p 68.00p 71.00p 19502
10/03/2015 65.50p 70.00p 65.50p 68.50p 18652
09/03/2015 65.50p 67.35p 63.00p 65.50p 4356
06/03/2015 62.00p 65.50p 62.00p 65.50p 9091
05/03/2015 62.00p 62.00p 62.00p 62.00p 0
04/03/2015 61.50p 63.00p 60.03p 62.00p 3001
03/03/2015 63.50p 63.50p 60.01p 61.50p 3269
02/03/2015 63.50p 63.50p 63.50p 63.50p 0
27/02/2015 62.50p 65.00p 61.00p 63.50p 16446
26/02/2015 62.50p 65.00p 60.55p 62.50p 13826
25/02/2015 59.00p 65.00p 58.95p 62.50p 9682
24/02/2015 59.50p 60.00p 58.25p 59.00p 4910
23/02/2015 58.50p 61.00p 58.50p 59.50p 7500
20/02/2015 53.50p 58.50p 52.65p 58.50p 23726
19/02/2015 54.50p 54.50p 53.50p 53.50p 1029
18/02/2015 55.50p 55.50p 53.00p 54.50p 5500
17/02/2015 55.50p 55.50p 53.63p 55.50p 1982
16/02/2015 52.00p 55.50p 52.00p 55.50p 7219
13/02/2015 48.50p 53.00p 47.09p 52.00p 39182
12/02/2015 43.50p 50.00p 43.50p 48.50p 65355
11/02/2015 43.50p 43.50p 42.00p 43.50p 4550
10/02/2015 43.50p 43.50p 43.50p 43.50p 0
09/02/2015 43.50p 43.50p 43.15p 43.50p 556
06/02/2015 43.50p 43.50p 42.15p 43.50p 1
05/02/2015 43.50p 43.50p 43.50p 43.50p 0
04/02/2015 45.00p 45.00p 43.00p 43.50p 5333
03/02/2015 45.00p 45.00p 43.00p 45.00p 51
02/02/2015 45.00p 45.00p 45.00p 45.00p 0
30/01/2015 45.00p 45.88p 45.00p 45.00p 13746
29/01/2015 45.00p 45.00p 45.00p 45.00p 0
28/01/2015 45.50p 45.50p 44.25p 45.00p 868
27/01/2015 46.50p 46.50p 42.50p 45.50p 13333
26/01/2015 46.50p 46.50p 46.15p 46.50p 1056
23/01/2015 46.50p 46.50p 46.50p 46.50p 0
22/01/2015 47.50p 47.50p 46.50p 46.50p 0
21/01/2015 47.50p 47.50p 46.00p 47.50p 1000
20/01/2015 47.50p 47.50p 47.50p 47.50p 0
19/01/2015 50.50p 50.50p 45.15p 47.50p 15927
16/01/2015 50.50p 51.23p 48.00p 50.50p 3661
15/01/2015 50.50p 50.50p 50.50p 50.50p 0
14/01/2015 50.50p 50.50p 50.50p 50.50p 0
13/01/2015 50.50p 50.50p 50.50p 50.50p 0
12/01/2015 51.50p 51.50p 48.26p 50.50p 2611
09/01/2015 51.50p 51.50p 50.00p 51.50p 7732
08/01/2015 51.50p 51.50p 51.50p 51.50p 0
07/01/2015 51.50p 52.24p 51.50p 51.50p 188
06/01/2015 51.50p 51.50p 50.29p 51.50p 374
05/01/2015 51.50p 52.22p 50.25p 51.50p 3820
02/01/2015 51.50p 52.32p 50.38p 51.50p 9038
31/12/2014 51.50p 51.50p 51.50p 51.50p 0
30/12/2014 51.50p 51.50p 51.50p 51.50p 0
29/12/2014 51.50p 52.30p 50.25p 51.50p 838
24/12/2014 51.50p 51.50p 51.50p 51.50p 0
23/12/2014 51.50p 52.32p 50.25p 51.50p 6496
22/12/2014 53.50p 54.62p 50.00p 51.50p 46479
19/12/2014 48.50p 51.00p 47.00p 49.00p 16603
18/12/2014 48.50p 48.50p 47.00p 48.50p 1333
17/12/2014 45.00p 50.00p 45.00p 48.50p 239888
16/12/2014 42.50p 45.00p 42.50p 45.00p 12003
15/12/2014 42.50p 43.70p 42.50p 42.50p 8000
12/12/2014 42.50p 42.50p 40.15p 42.50p 9
11/12/2014 42.50p 42.50p 40.15p 42.50p 310
10/12/2014 42.50p 42.50p 40.13p 42.50p 8335
09/12/2014 42.50p 42.50p 42.50p 42.50p 0
08/12/2014 42.50p 42.50p 42.50p 42.50p 0
05/12/2014 42.50p 42.50p 40.15p 42.50p 100
04/12/2014 42.50p 43.50p 40.13p 42.50p 4803
03/12/2014 42.50p 42.50p 41.00p 42.50p 2330
02/12/2014 42.50p 42.50p 42.50p 42.50p 0
01/12/2014 42.50p 42.50p 42.50p 42.50p 0
28/11/2014 42.50p 42.50p 41.00p 42.50p 36
27/11/2014 42.50p 42.50p 42.50p 42.50p 0
26/11/2014 42.50p 42.50p 41.00p 42.50p 1666
25/11/2014 42.50p 42.50p 41.00p 42.50p 4
24/11/2014 42.50p 42.50p 42.50p 42.50p 0
21/11/2014 42.50p 42.50p 41.25p 42.50p 4756
20/11/2014 42.50p 42.50p 42.50p 42.50p 0
19/11/2014 42.50p 42.50p 42.50p 42.50p 0
18/11/2014 42.50p 42.50p 41.25p 42.50p 171
17/11/2014 43.00p 43.00p 41.25p 42.50p 2890
14/11/2014 42.04p 43.00p 42.04p 43.00p 5
13/11/2014 43.00p 43.00p 43.00p 43.00p 0
12/11/2014 43.00p 43.00p 43.00p 43.00p 0
11/11/2014 43.00p 43.00p 43.00p 43.00p 0
10/11/2014 43.00p 43.00p 43.00p 43.00p 0
07/11/2014 43.00p 43.00p 41.00p 43.00p 10183
06/11/2014 42.50p 45.00p 42.02p 43.00p 635
05/11/2014 42.50p 42.50p 41.10p 42.50p 200
04/11/2014 43.00p 43.00p 41.00p 42.50p 15974
03/11/2014 43.00p 43.00p 43.00p 43.00p 0
31/10/2014 43.00p 44.56p 43.00p 43.00p 2217
30/10/2014 46.00p 46.00p 41.00p 43.00p 19804
29/10/2014 46.00p 46.00p 46.00p 46.00p 0
28/10/2014 47.00p 47.00p 45.00p 46.00p 2500
27/10/2014 48.00p 48.00p 46.00p 47.00p 3334
24/10/2014 48.50p 48.50p 47.00p 48.00p 2500
23/10/2014 49.50p 49.50p 47.00p 48.50p 2714
22/10/2014 49.50p 49.50p 47.03p 49.50p 6
21/10/2014 49.50p 49.50p 47.62p 49.50p 3983
20/10/2014 48.50p 51.00p 47.00p 49.50p 26699
17/10/2014 50.50p 50.50p 47.00p 48.50p 18003
16/10/2014 50.50p 50.50p 48.55p 50.50p 4585
15/10/2014 50.50p 51.95p 50.50p 50.50p 9624
14/10/2014 50.50p 50.50p 48.53p 50.50p 427
13/10/2014 49.50p 51.00p 48.53p 50.50p 3391
10/10/2014 49.50p 49.50p 48.32p 49.50p 1692
09/10/2014 49.50p 49.50p 49.50p 49.50p 0
08/10/2014 52.00p 52.00p 49.00p 49.50p 10603
07/10/2014 54.00p 54.00p 52.00p 52.00p 7703
06/10/2014 55.50p 55.50p 53.06p 54.00p 24471
03/10/2014 56.50p 57.70p 54.50p 55.50p 60373
02/10/2014 57.50p 57.50p 56.00p 57.50p 20681
01/10/2014 57.50p 58.79p 57.50p 57.50p 21692
30/09/2014 57.50p 57.50p 55.12p 57.50p 4388
29/09/2014 57.50p 57.50p 55.25p 57.50p 1772
26/09/2014 57.50p 59.00p 55.12p 57.50p 19608
25/09/2014 57.50p 57.50p 56.00p 57.50p 2493
24/09/2014 58.00p 58.00p 55.00p 57.50p 18350
23/09/2014 60.75p 60.75p 55.00p 58.00p 16537
22/09/2014 60.75p 61.00p 60.55p 60.75p 6806
19/09/2014 60.00p 60.98p 60.00p 60.50p 4216
18/09/2014 58.50p 60.70p 57.02p 60.00p 2460
17/09/2014 58.50p 58.50p 57.00p 58.50p 7
16/09/2014 58.50p 59.23p 57.00p 58.50p 7692
15/09/2014 61.00p 61.25p 57.00p 58.50p 60586
12/09/2014 58.13p 63.00p 58.13p 61.00p 10206
11/09/2014 57.38p 57.55p 57.13p 57.13p 11271
10/09/2014 59.50p 61.00p 57.38p 57.38p 18826
09/09/2014 57.50p 60.93p 57.24p 59.50p 21971
08/09/2014 57.00p 58.00p 56.00p 57.50p 9366
05/09/2014 56.50p 57.00p 56.50p 57.00p 23559
04/09/2014 55.00p 56.50p 54.46p 56.50p 8036
03/09/2014 55.00p 55.45p 54.00p 55.00p 280

*Close Price adjusted for both dividends and splits