Cizzle Biotechnology Holdings (CIZ) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cizzle Biotechnology Holdings

Date Open High Low Close* Volume
15/09/2021 4.90p 5.70p 4.83p 5.15p 4116787
14/09/2021 5.05p 5.08p 4.90p 4.90p 816721
13/09/2021 5.10p 5.10p 4.90p 5.05p 1540456
10/09/2021 5.35p 5.44p 5.01p 5.05p 3522255
09/09/2021 5.00p 7.50p 5.00p 5.35p 27716290
08/09/2021 5.00p 5.00p 4.55p 4.75p 307864
07/09/2021 5.00p 5.00p 4.65p 5.00p 435739
06/09/2021 5.15p 5.15p 4.50p 5.00p 403012
03/09/2021 5.15p 5.15p 5.15p 5.15p 0
02/09/2021 5.15p 5.15p 4.89p 5.15p 20000
01/09/2021 5.15p 5.30p 4.89p 5.15p 41096
31/08/2021 5.15p 5.30p 4.89p 5.15p 14826
30/08/2021 5.00p 5.19p 4.86p 5.15p 60250
27/08/2021 5.00p 5.19p 4.86p 5.15p 60250
26/08/2021 4.90p 5.00p 4.50p 5.00p 551957
25/08/2021 4.90p 4.90p 4.81p 4.90p 142685
24/08/2021 4.90p 4.97p 4.80p 4.90p 138079
23/08/2021 5.15p 5.15p 4.81p 4.90p 152766
20/08/2021 5.15p 5.15p 4.81p 5.15p 81995
19/08/2021 5.25p 5.28p 4.65p 5.15p 612506
18/08/2021 5.25p 5.38p 5.01p 5.25p 38839
17/08/2021 5.25p 5.40p 4.67p 5.25p 227134
16/08/2021 5.25p 5.45p 5.10p 5.25p 113491
13/08/2021 5.00p 5.50p 5.00p 5.25p 161687
12/08/2021 4.90p 5.14p 4.81p 5.14p 435957
11/08/2021 5.00p 5.00p 4.81p 5.00p 62609
10/08/2021 5.00p 5.02p 4.80p 5.00p 44517
09/08/2021 5.00p 5.00p 4.88p 5.00p 96574
06/08/2021 5.00p 5.04p 4.88p 5.00p 23522
05/08/2021 5.00p 5.04p 5.00p 5.00p 26000
04/08/2021 5.00p 5.20p 4.80p 5.00p 150506
03/08/2021 5.25p 5.25p 4.80p 5.20p 121529
02/08/2021 5.25p 5.25p 5.06p 5.25p 71807
30/07/2021 5.25p 5.25p 5.06p 5.25p 8121
29/07/2021 5.25p 5.40p 5.04p 5.25p 4796550
28/07/2021 5.25p 5.44p 5.03p 5.25p 183508
27/07/2021 5.50p 5.50p 4.70p 5.25p 1534631
26/07/2021 5.50p 5.50p 5.08p 5.50p 76627
23/07/2021 5.50p 5.62p 5.00p 5.50p 427807
22/07/2021 5.75p 6.00p 5.10p 5.50p 149973
21/07/2021 5.25p 5.40p 4.75p 5.25p 101441
20/07/2021 5.00p 5.48p 4.68p 5.25p 518610
19/07/2021 5.65p 5.65p 4.50p 5.00p 301387
16/07/2021 5.65p 5.65p 5.30p 5.65p 50730
15/07/2021 5.65p 5.65p 5.34p 5.65p 44709
14/07/2021 5.75p 5.75p 5.30p 5.65p 332352
13/07/2021 5.75p 5.75p 5.50p 5.75p 211051
12/07/2021 5.65p 5.80p 5.51p 5.75p 210314
09/07/2021 5.25p 6.50p 5.20p 5.65p 1638431
08/07/2021 5.25p 5.25p 5.00p 5.00p 84380
07/07/2021 5.25p 5.25p 5.01p 5.25p 80454
06/07/2021 5.35p 5.35p 5.08p 5.25p 48453
05/07/2021 5.35p 5.50p 5.08p 5.50p 60029
02/07/2021 5.60p 5.60p 5.10p 5.35p 173441
01/07/2021 5.60p 5.60p 5.50p 5.60p 190707
30/06/2021 5.60p 5.65p 5.35p 5.60p 2029087
29/06/2021 5.65p 5.79p 5.14p 5.60p 1027170
28/06/2021 5.50p 5.70p 4.75p 5.70p 1064011
25/06/2021 5.75p 5.78p 5.33p 5.63p 280688
24/06/2021 5.88p 5.88p 5.53p 5.75p 125694
23/06/2021 5.88p 5.94p 5.77p 5.88p 149111
22/06/2021 6.63p 7.25p 5.77p 5.88p 1356919
21/06/2021 6.63p 6.63p 5.75p 6.25p 653952
18/06/2021 6.75p 6.75p 6.25p 6.63p 346122
17/06/2021 6.75p 6.75p 6.25p 6.75p 225411
16/06/2021 6.75p 6.75p 6.26p 6.75p 110388
15/06/2021 6.75p 6.75p 6.38p 6.75p 337101
14/06/2021 7.00p 7.02p 6.50p 6.75p 278123
11/06/2021 6.63p 7.25p 6.55p 7.00p 449117
10/06/2021 7.00p 7.15p 6.25p 6.63p 701515
09/06/2021 6.88p 7.25p 6.75p 7.00p 755738
08/06/2021 6.88p 6.98p 6.78p 6.88p 205884
07/06/2021 6.63p 7.00p 6.52p 6.88p 363950
04/06/2021 6.25p 6.75p 6.06p 6.75p 1239968
03/06/2021 6.75p 6.80p 5.50p 6.25p 1464582
02/06/2021 7.00p 7.00p 6.50p 6.75p 634486
01/06/2021 7.00p 7.13p 6.75p 7.00p 165383
31/05/2021 6.88p 7.24p 6.81p 7.00p 687262
28/05/2021 6.88p 7.24p 6.81p 7.00p 687262
27/05/2021 7.00p 8.25p 6.25p 6.75p 3077845
26/05/2021 6.13p 7.25p 6.00p 6.88p 423070
25/05/2021 6.13p 6.30p 5.50p 6.13p 1481567
24/05/2021 6.75p 6.75p 5.65p 6.13p 880695
21/05/2021 6.63p 6.75p 6.51p 6.75p 264177
20/05/2021 7.00p 7.00p 6.50p 6.63p 506777
19/05/2021 7.38p 7.38p 6.50p 7.00p 1186947
18/05/2021 7.50p 7.76p 6.79p 7.35p 1747340
17/05/2021 9.63p 9.63p 6.50p 7.10p 19075986
14/05/2021 11.50p 13.00p 8.66p 9.38p 6900964

*Close Price adjusted for both dividends and splits