Tiziana Life Sciences (TILS) Share Price

Health Care Sector


Date Open High Low Close* Volume
04/07/2011 82.50p 82.50p 81.00p 82.50p 6667
01/07/2011 82.50p 82.50p 76.80p 82.50p 333
30/06/2011 81.00p 82.50p 76.80p 82.50p 6509
29/06/2011 79.50p 81.00p 63.00p 81.00p 940
28/06/2011 78.00p 79.50p 66.00p 79.50p 3335
27/06/2011 78.00p 78.00p 66.00p 78.00p 0
24/06/2011 78.00p 78.00p 66.00p 78.00p 9
23/06/2011 78.00p 78.00p 66.00p 78.00p 108
22/06/2011 78.00p 78.00p 60.00p 78.00p 2741
21/06/2011 87.00p 87.00p 69.00p 78.00p 4896
20/06/2011 87.00p 87.00p 69.00p 87.00p 1050
17/06/2011 85.50p 87.00p 69.00p 87.00p 567
16/06/2011 85.50p 85.50p 66.00p 85.50p 37000
15/06/2011 88.50p 88.50p 78.00p 85.50p 3090
14/06/2011 91.50p 91.50p 78.00p 88.50p 2010
13/06/2011 91.50p 91.50p 72.00p 91.50p 0
10/06/2011 91.50p 91.50p 72.60p 91.50p 320
09/06/2011 91.50p 91.50p 78.00p 91.50p 333
08/06/2011 91.50p 91.50p 75.00p 91.50p 2255
07/06/2011 82.50p 91.50p 81.00p 91.50p 7262
06/06/2011 82.50p 82.50p 76.50p 82.50p 1
03/06/2011 93.00p 93.00p 66.00p 82.50p 2298
02/06/2011 93.00p 93.00p 81.00p 93.00p 1086
01/06/2011 93.00p 93.00p 81.00p 93.00p 3417
31/05/2011 93.00p 93.00p 81.00p 93.00p 1302
27/05/2011 93.00p 93.00p 88.05p 93.00p 133
26/05/2011 93.00p 93.00p 88.05p 93.00p 200
25/05/2011 93.00p 93.00p 81.00p 93.00p 540
24/05/2011 93.00p 105.00p 93.00p 93.00p 3333
23/05/2011 93.00p 93.00p 88.20p 93.00p 1892
20/05/2011 85.50p 93.00p 84.00p 93.00p 567
19/05/2011 85.50p 85.50p 81.00p 85.50p 0
18/05/2011 85.50p 85.50p 81.00p 85.50p 537
17/05/2011 85.50p 85.50p 78.00p 85.50p 4167
16/05/2011 85.50p 85.50p 81.00p 85.50p 1512
13/05/2011 85.50p 86.10p 66.60p 85.50p 4720
12/05/2011 85.50p 85.50p 81.00p 85.50p 8
11/05/2011 87.00p 87.00p 82.50p 85.50p 4233
10/05/2011 85.50p 89.76p 81.60p 87.00p 5763
09/05/2011 91.50p 91.50p 81.90p 85.50p 9313
06/05/2011 91.50p 91.50p 78.00p 91.50p 1687
05/05/2011 91.50p 91.80p 90.00p 91.50p 7443
04/05/2011 91.50p 91.50p 90.00p 91.50p 2170
03/05/2011 97.50p 105.00p 70.80p 91.50p 16918
28/04/2011 97.50p 97.50p 90.00p 97.50p 5541
27/04/2011 97.50p 105.00p 90.00p 97.50p 3439
26/04/2011 96.00p 97.50p 92.25p 97.50p 3220
21/04/2011 96.00p 96.00p 96.00p 96.00p 33333
20/04/2011 96.00p 109.50p 90.00p 96.00p 0
19/04/2011 109.50p 109.50p 90.00p 96.00p 2248
18/04/2011 109.50p 109.50p 99.00p 109.50p 1919
15/04/2011 109.50p 109.50p 99.00p 109.50p 228
14/04/2011 109.50p 109.50p 99.00p 109.50p 0
13/04/2011 109.50p 109.50p 99.00p 109.50p 2281
12/04/2011 109.50p 109.50p 99.00p 109.50p 451
11/04/2011 109.50p 109.50p 103.80p 109.50p 833
08/04/2011 109.50p 109.50p 99.00p 109.50p 234
07/04/2011 109.50p 109.50p 99.00p 109.50p 1131
06/04/2011 109.50p 109.50p 93.00p 109.50p 1498
05/04/2011 114.00p 114.00p 96.00p 109.50p 54683
04/04/2011 114.00p 114.00p 108.00p 114.00p 607
01/04/2011 114.00p 114.00p 108.00p 114.00p 898
31/03/2011 114.00p 114.00p 108.00p 109.50p 570
30/03/2011 114.00p 114.00p 108.00p 114.00p 932
29/03/2011 112.50p 116.10p 102.00p 114.00p 6199
28/03/2011 109.50p 112.50p 99.00p 112.50p 668
25/03/2011 109.50p 111.00p 99.00p 109.50p 478
24/03/2011 109.50p 151.80p 99.00p 109.50p 54994
23/03/2011 109.50p 111.00p 99.00p 109.50p 569
22/03/2011 109.50p 109.50p 101.10p 109.50p 106
21/03/2011 109.50p 109.50p 99.00p 109.50p 1552
18/03/2011 102.00p 109.50p 99.00p 109.50p 73
17/03/2011 102.00p 102.00p 99.00p 102.00p 0
16/03/2011 100.50p 102.00p 99.00p 102.00p 4000
15/03/2011 109.50p 109.50p 99.00p 100.50p 1167
14/03/2011 108.00p 116.40p 96.24p 109.50p 2943
11/03/2011 114.00p 114.00p 90.00p 108.00p 8021
10/03/2011 112.50p 114.00p 90.00p 114.00p 2294
09/03/2011 112.50p 112.50p 110.25p 112.50p 4801
08/03/2011 115.50p 112.50p 105.00p 112.50p 2745
07/03/2011 118.50p 116.31p 105.00p 115.50p 13418
04/03/2011 115.50p 118.50p 90.00p 118.50p 12502
03/03/2011 115.50p 120.75p 105.00p 115.50p 2247
02/03/2011 123.00p 121.50p 105.00p 115.50p 13974
01/03/2011 142.50p 135.00p 120.00p 123.00p 16632
28/02/2011 165.00p 150.00p 135.00p 142.50p 8336
25/02/2011 172.50p 165.00p 135.00p 165.00p 0
24/02/2011 172.50p 157.50p 135.00p 157.50p 18390
23/02/2011 172.50p 172.50p 135.00p 172.50p 6166
22/02/2011 172.50p 210.00p 135.00p 172.50p 1667
21/02/2011 187.50p 180.00p 135.00p 172.50p 5789
18/02/2011 262.50p 255.00p 135.00p 187.50p 77103
17/02/2011 262.50p 300.00p 225.00p 262.50p 6649
16/02/2011 262.50p 262.50p 225.00p 262.50p 2099
15/02/2011 262.50p 262.50p 225.00p 262.50p 154
14/02/2011 300.00p 270.00p 225.00p 262.50p 369
11/02/2011 285.00p 300.00p 225.00p 300.00p 680
10/02/2011 354.00p 354.00p 210.00p 300.00p 5461
09/02/2011 248.10p 450.00p 225.00p 375.00p 26127
08/02/2011 225.00p 249.00p 225.00p 240.00p 1216
07/02/2011 226.50p 255.00p 226.50p 240.00p 4002
04/02/2011 228.00p 240.00p 225.00p 240.00p 1580
03/02/2011 225.00p 255.00p 210.00p 240.00p 2963
02/02/2011 240.00p 240.00p 195.00p 232.50p 2196
01/02/2011 232.50p 237.00p 210.00p 232.50p 2288
31/01/2011 232.50p 240.00p 225.00p 232.50p 2252
28/01/2011 240.00p 255.00p 210.00p 232.50p 1567
27/01/2011 240.00p 240.00p 210.00p 240.00p 547
26/01/2011 240.00p 255.00p 225.00p 240.00p 1685
25/01/2011 270.00p 270.00p 213.00p 240.00p 10035
24/01/2011 270.00p 270.00p 240.63p 270.00p 775
21/01/2011 262.50p 270.00p 240.00p 270.00p 1602
20/01/2011 270.00p 270.00p 243.00p 270.00p 6137
19/01/2011 277.50p 277.50p 247.50p 270.00p 5279
18/01/2011 277.50p 277.50p 258.00p 277.50p 989
17/01/2011 282.00p 282.00p 255.00p 277.50p 10818
14/01/2011 297.00p 297.00p 240.00p 270.00p 17962
13/01/2011 330.30p 337.50p 249.00p 292.50p 54677
12/01/2011 696.30p 816.00p 226.50p 337.50p 25871
11/01/2011 900.00p 900.00p 690.30p 787.50p 4020
10/01/2011 975.00p 975.00p 900.00p 975.00p 1019
07/01/2011 1,050.00p 1,050.00p 825.00p 975.00p 2175
06/01/2011 1,050.00p 1,229.70p 903.00p 1,050.00p 8083
05/01/2011 825.00p 1,189.50p 825.00p 1,050.00p 11745
04/01/2011 787.50p 975.00p 772.50p 825.00p 6922
31/12/2010 712.50p 825.00p 712.50p 787.50p 1380
30/12/2010 637.50p 750.00p 637.50p 712.50p 2593
29/12/2010 637.50p 660.00p 630.00p 637.50p 1885
24/12/2010 637.50p 656.40p 637.50p 637.50p 11
23/12/2010 637.50p 657.00p 600.00p 637.50p 425
22/12/2010 637.50p 658.50p 603.75p 637.50p 287
21/12/2010 637.50p 660.00p 626.25p 637.50p 1808
20/12/2010 637.50p 660.00p 622.50p 637.50p 190
17/12/2010 637.50p 675.00p 615.75p 637.50p 3001
16/12/2010 712.50p 795.00p 604.50p 637.50p 9685
15/12/2010 637.50p 882.00p 637.50p 712.50p 9892
14/12/2010 600.00p 825.00p 559.50p 637.50p 12415
13/12/2010 450.00p 675.00p 429.00p 600.00p 5458
10/12/2010 450.00p 480.00p 450.00p 450.00p 833
09/12/2010 525.00p 525.00p 450.00p 450.00p 6564
08/12/2010 525.00p 536.70p 450.00p 525.00p 9926
07/12/2010 525.00p 597.00p 450.00p 525.00p 2655
06/12/2010 450.00p 645.00p 375.00p 525.00p 15155
03/12/2010 450.00p 525.00p 375.00p 450.00p 782
02/12/2010 450.00p 525.00p 394.50p 450.00p 2439
01/12/2010 375.00p 555.00p 368.40p 450.00p 5954
30/11/2010 375.00p 375.00p 368.40p 375.00p 510
29/11/2010 375.00p 375.00p 333.00p 375.00p 33
26/11/2010 375.00p 375.00p 300.00p 375.00p 53
25/11/2010 375.00p 375.00p 375.00p 375.00p 0
24/11/2010 375.00p 375.00p 375.00p 375.00p 0
23/11/2010 375.00p 392.40p 310.50p 375.00p 2254
22/11/2010 450.00p 450.00p 369.90p 375.00p 1704
19/11/2010 450.00p 450.00p 375.00p 450.00p 158
18/11/2010 450.00p 450.00p 375.00p 450.00p 139
17/11/2010 450.00p 450.00p 384.30p 450.00p 239
16/11/2010 487.50p 487.50p 375.00p 450.00p 2308
15/11/2010 487.50p 487.50p 390.90p 487.50p 1054
12/11/2010 487.50p 487.50p 427.80p 487.50p 415
11/11/2010 450.00p 495.00p 423.60p 487.50p 2846
10/11/2010 300.00p 510.00p 300.00p 450.00p 5662
09/11/2010 337.50p 375.00p 300.00p 300.00p 2581
08/11/2010 337.50p 360.00p 327.00p 337.50p 1615
05/11/2010 375.00p 412.50p 300.00p 337.50p 8669
04/11/2010 375.00p 375.00p 300.00p 375.00p 255
03/11/2010 375.00p 375.00p 301.50p 375.00p 1530
02/11/2010 375.00p 375.00p 330.00p 375.00p 446
01/11/2010 375.00p 375.00p 360.00p 375.00p 892
29/10/2010 375.00p 375.00p 330.00p 375.00p 293
28/10/2010 375.00p 384.00p 330.00p 375.00p 562
27/10/2010 337.50p 427.50p 337.50p 375.00p 2120
26/10/2010 337.50p 369.00p 337.50p 337.50p 4191
25/10/2010 337.50p 375.00p 330.00p 337.50p 5073
22/10/2010 375.00p 420.00p 300.00p 337.50p 3053
21/10/2010 375.00p 448.50p 345.00p 375.00p 1838
20/10/2010 450.00p 450.00p 300.00p 375.00p 5396
19/10/2010 450.00p 450.00p 375.00p 450.00p 507
18/10/2010 450.00p 450.00p 375.00p 450.00p 888
15/10/2010 450.00p 450.00p 375.00p 450.00p 1385
14/10/2010 450.00p 450.00p 375.00p 450.00p 599
13/10/2010 450.00p 450.00p 376.80p 450.00p 670
12/10/2010 487.50p 487.50p 376.50p 450.00p 67
11/10/2010 450.00p 450.00p 375.00p 450.00p 1830
08/10/2010 450.00p 450.00p 378.00p 450.00p 414
07/10/2010 450.00p 450.00p 375.00p 450.00p 3572
06/10/2010 450.00p 450.00p 375.00p 450.00p 328
05/10/2010 450.00p 450.00p 376.50p 450.00p 249
04/10/2010 450.00p 450.00p 375.00p 450.00p 1062
01/10/2010 465.00p 465.00p 375.00p 450.00p 2323
30/09/2010 412.50p 465.00p 395.70p 465.00p 4982
29/09/2010 412.50p 412.50p 375.00p 412.50p 679
28/09/2010 450.00p 450.00p 375.00p 412.50p 2564
27/09/2010 450.00p 450.00p 375.00p 450.00p 1493
24/09/2010 487.50p 487.50p 375.00p 450.00p 1708
23/09/2010 450.00p 585.00p 450.00p 487.50p 17987
22/09/2010 487.50p 487.50p 398.40p 450.00p 2468
21/09/2010 487.50p 525.00p 450.00p 487.50p 984
20/09/2010 487.50p 487.50p 450.00p 487.50p 424
17/09/2010 487.50p 487.50p 450.00p 487.50p 1335
16/09/2010 487.50p 487.50p 450.00p 487.50p 750

*Close Price adjusted for both dividends and splits