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
06/01/2021 108.50p 117.00p 106.00p 112.00p 531264
05/01/2021 101.50p 110.00p 100.00p 108.00p 439142
04/01/2021 92.75p 105.00p 92.75p 102.00p 711177
31/12/2020 93.50p 94.40p 90.00p 91.50p 152097
30/12/2020 96.50p 97.50p 92.00p 93.50p 204539
24/12/2020 102.50p 105.00p 98.00p 99.00p 213864
23/12/2020 94.00p 109.00p 93.05p 107.00p 702996
22/12/2020 86.50p 95.00p 85.00p 94.00p 333214
21/12/2020 89.00p 90.00p 85.00p 86.50p 248780
18/12/2020 84.00p 95.00p 83.40p 91.00p 753214
17/12/2020 75.50p 87.00p 73.00p 84.00p 597375
16/12/2020 77.50p 80.00p 72.00p 75.50p 275378
15/12/2020 79.00p 82.00p 77.00p 78.50p 124685
14/12/2020 80.50p 82.00p 77.00p 80.00p 142888
11/12/2020 80.00p 84.00p 75.00p 79.00p 246317
10/12/2020 78.00p 82.00p 77.06p 80.00p 252527
09/12/2020 77.00p 83.00p 75.00p 79.00p 387074
08/12/2020 79.00p 82.00p 74.00p 78.00p 483113
07/12/2020 84.00p 84.00p 78.00p 79.00p 359653
04/12/2020 85.50p 87.00p 81.00p 82.50p 196030
03/12/2020 91.00p 91.88p 81.00p 81.00p 488467
02/12/2020 93.50p 97.00p 88.00p 91.00p 342475
01/12/2020 84.00p 95.00p 83.00p 95.00p 404799
30/11/2020 83.50p 90.00p 82.00p 84.00p 246395
27/11/2020 84.00p 85.00p 82.00p 85.00p 223721
26/11/2020 86.50p 87.50p 80.00p 84.00p 221469
25/11/2020 86.50p 87.94p 80.00p 84.50p 628073
24/11/2020 92.50p 93.00p 85.00p 86.50p 267644
23/11/2020 96.50p 97.16p 88.00p 92.50p 381740
20/11/2020 97.00p 107.00p 95.00p 96.00p 500028
19/11/2020 88.00p 98.00p 87.80p 98.00p 524090
18/11/2020 83.50p 91.00p 80.00p 88.00p 459232
17/11/2020 86.00p 87.00p 80.00p 84.00p 461404
16/11/2020 91.50p 94.00p 79.00p 86.00p 820852
13/11/2020 96.00p 96.00p 84.14p 92.00p 610970
12/11/2020 99.00p 102.00p 95.00p 96.00p 385055
10/11/2020 97.50p 105.00p 91.05p 96.50p 451676
09/11/2020 117.50p 119.00p 73.00p 90.00p 1771107
06/11/2020 125.00p 125.80p 115.00p 120.00p 381069
05/11/2020 114.00p 130.00p 113.04p 125.00p 606161
04/11/2020 118.50p 120.00p 112.00p 115.00p 831220
03/11/2020 127.50p 135.00p 116.20p 120.00p 801153
02/11/2020 143.50p 144.13p 120.00p 128.00p 1159380
30/10/2020 157.50p 160.00p 142.11p 145.00p 293038
29/10/2020 152.50p 170.00p 150.00p 158.00p 322707
28/10/2020 172.50p 174.40p 148.00p 155.00p 647945
27/10/2020 182.50p 195.00p 170.00p 170.00p 981316
26/10/2020 172.50p 195.00p 172.00p 184.00p 809739
23/10/2020 167.50p 180.00p 165.00p 173.00p 340235
22/10/2020 168.50p 175.00p 165.00p 170.00p 395801
21/10/2020 168.50p 185.00p 167.00p 175.00p 535591
20/10/2020 169.00p 178.00p 167.78p 171.00p 273011
19/10/2020 167.50p 180.00p 165.00p 171.00p 400159
16/10/2020 167.50p 181.00p 165.00p 167.00p 452790
15/10/2020 170.00p 178.00p 163.00p 167.50p 298945
14/10/2020 177.50p 190.00p 170.00p 172.50p 408036
13/10/2020 177.50p 190.00p 160.00p 177.00p 801139
12/10/2020 181.50p 185.00p 173.00p 177.00p 661053
09/10/2020 203.00p 206.00p 180.00p 185.00p 996471
08/10/2020 169.00p 204.00p 169.00p 204.00p 1267253
07/10/2020 152.50p 174.00p 150.00p 174.00p 1167287
06/10/2020 145.00p 157.00p 143.00p 151.00p 489524
05/10/2020 135.50p 149.50p 135.00p 143.50p 585068
02/10/2020 133.50p 155.00p 132.00p 135.00p 646145
01/10/2020 136.50p 144.00p 133.00p 135.50p 316186
30/09/2020 127.50p 145.00p 126.55p 136.00p 257429
29/09/2020 141.00p 141.96p 130.00p 134.00p 393549
28/09/2020 141.50p 153.00p 140.00p 142.00p 384682
25/09/2020 126.50p 143.00p 126.50p 142.00p 548209
24/09/2020 127.50p 135.00p 120.00p 127.00p 549560
23/09/2020 137.50p 140.00p 130.00p 135.00p 286521
22/09/2020 142.50p 148.00p 135.00p 137.50p 267405
21/09/2020 142.50p 155.00p 140.00p 145.00p 477988
18/09/2020 150.00p 155.00p 137.00p 141.00p 539302
17/09/2020 152.50p 170.00p 150.00p 150.00p 931747
16/09/2020 142.50p 165.00p 142.00p 147.00p 1322923
15/09/2020 125.00p 150.00p 124.00p 137.00p 1138233
14/09/2020 126.50p 128.00p 122.00p 125.00p 353903
11/09/2020 130.00p 132.00p 123.00p 128.00p 303840
10/09/2020 127.50p 133.00p 127.50p 130.00p 242962
09/09/2020 125.50p 130.00p 123.00p 127.50p 337340
08/09/2020 133.00p 136.00p 125.00p 126.00p 420501
07/09/2020 125.00p 145.00p 123.00p 142.00p 527735
04/09/2020 131.50p 134.00p 123.00p 127.00p 487565
03/09/2020 133.50p 137.00p 130.00p 131.50p 399445
02/09/2020 131.00p 150.00p 120.00p 132.50p 1771830
01/09/2020 142.50p 145.00p 130.00p 132.50p 611971
28/08/2020 135.00p 155.00p 132.00p 142.50p 850262
27/08/2020 147.50p 150.00p 135.00p 138.00p 591245
26/08/2020 147.50p 160.00p 140.00p 145.00p 423154
25/08/2020 147.50p 155.00p 140.00p 150.00p 593031
24/08/2020 160.00p 165.00p 145.00p 153.00p 804545
21/08/2020 156.00p 170.00p 145.00p 150.00p 914322
20/08/2020 155.00p 160.00p 145.00p 157.00p 754264
19/08/2020 167.50p 170.00p 150.00p 158.00p 1201007
18/08/2020 165.00p 198.00p 165.00p 167.50p 1775995
17/08/2020 162.50p 165.00p 150.00p 158.00p 1151879
14/08/2020 168.50p 177.00p 161.00p 168.00p 1002973
13/08/2020 171.00p 180.00p 165.00p 172.00p 949473
12/08/2020 175.00p 180.00p 160.00p 175.00p 1809373
11/08/2020 198.00p 202.00p 180.00p 190.00p 1010584
10/08/2020 203.00p 216.00p 192.00p 192.00p 540370
07/08/2020 198.00p 228.00p 198.00p 202.00p 601345
06/08/2020 212.00p 213.96p 190.00p 200.00p 867114
05/08/2020 216.00p 226.00p 210.00p 216.00p 487952
04/08/2020 245.00p 250.00p 212.00p 216.00p 816300
03/08/2020 235.00p 270.00p 220.00p 236.00p 1242129
31/07/2020 215.00p 300.00p 206.00p 268.00p 2177382
30/07/2020 212.00p 218.00p 160.00p 190.00p 1212635
29/07/2020 192.50p 220.00p 185.00p 206.00p 560569
28/07/2020 165.00p 200.00p 163.65p 195.00p 568668
27/07/2020 157.50p 170.00p 155.00p 170.00p 313780
24/07/2020 150.00p 170.00p 145.00p 165.00p 363007
23/07/2020 157.50p 170.00p 140.00p 160.00p 509547
22/07/2020 175.00p 180.00p 155.00p 157.00p 445714
21/07/2020 187.50p 200.00p 160.00p 175.00p 933423
20/07/2020 172.50p 210.00p 171.00p 191.00p 750237
17/07/2020 157.50p 180.00p 155.00p 170.00p 503542
16/07/2020 177.50p 177.50p 140.00p 157.50p 791244
14/07/2020 137.50p 172.00p 135.00p 150.00p 1156432
13/07/2020 116.00p 142.00p 115.00p 139.00p 2127248
10/07/2020 114.00p 116.00p 109.10p 114.00p 303200
09/07/2020 111.00p 115.00p 109.15p 114.00p 335282
08/07/2020 116.50p 120.00p 113.00p 114.00p 676985
07/07/2020 112.50p 120.00p 112.03p 120.00p 504735
06/07/2020 107.50p 115.00p 105.00p 115.00p 279006
03/07/2020 107.50p 110.00p 103.00p 110.00p 179191
02/07/2020 103.00p 110.00p 98.55p 110.00p 198464
01/07/2020 103.50p 110.00p 101.00p 105.00p 240078
30/06/2020 106.50p 109.90p 97.70p 100.00p 328477
26/06/2020 105.00p 105.00p 96.90p 100.00p 249193
25/06/2020 94.00p 105.00p 93.77p 105.00p 268065
24/06/2020 99.50p 102.40p 96.04p 99.00p 318441
23/06/2020 104.00p 105.00p 95.00p 103.00p 572029
22/06/2020 112.50p 114.00p 101.25p 105.00p 545516
19/06/2020 100.00p 117.00p 95.00p 114.00p 1939272
18/06/2020 92.50p 94.00p 85.00p 90.00p 525483
17/06/2020 90.00p 94.60p 85.50p 91.00p 326677
16/06/2020 83.50p 92.99p 83.10p 90.00p 397172
15/06/2020 86.50p 87.00p 80.03p 85.00p 556873
12/06/2020 85.00p 89.00p 82.00p 86.50p 391826
11/06/2020 92.50p 95.00p 86.25p 87.50p 250168
10/06/2020 88.50p 98.50p 83.55p 95.00p 624986
09/06/2020 92.50p 94.00p 82.25p 89.50p 574320
08/06/2020 94.50p 95.00p 82.55p 91.00p 1144521
05/06/2020 101.00p 101.00p 91.50p 94.00p 755138
04/06/2020 107.50p 110.00p 100.00p 101.00p 715955
03/06/2020 102.50p 104.00p 95.00p 104.00p 904464
02/06/2020 107.50p 111.40p 101.10p 104.00p 1374387
01/06/2020 107.50p 120.00p 107.50p 111.50p 1108257
29/05/2020 108.50p 118.00p 105.50p 111.00p 1164119
28/05/2020 103.00p 110.00p 101.00p 105.00p 1226200
27/05/2020 104.50p 110.00p 99.05p 102.00p 1609602
26/05/2020 97.50p 114.00p 96.25p 106.00p 3097598
22/05/2020 88.50p 104.00p 86.50p 96.00p 2415986
21/05/2020 81.50p 88.00p 76.10p 85.00p 1122765
20/05/2020 89.00p 93.75p 80.00p 86.00p 863199
19/05/2020 92.50p 99.00p 86.25p 88.50p 790432
18/05/2020 87.50p 100.00p 87.50p 95.00p 898833
15/05/2020 87.50p 95.00p 77.00p 87.50p 1420087
14/05/2020 95.00p 115.00p 77.50p 85.00p 3993112
13/05/2020 70.00p 93.99p 70.00p 80.00p 2872785
12/05/2020 67.50p 74.75p 65.00p 70.00p 1131876
11/05/2020 70.00p 75.00p 61.00p 67.50p 1277668
07/05/2020 62.50p 73.50p 60.00p 65.00p 1585792
06/05/2020 65.00p 75.00p 58.00p 62.50p 2237714
05/05/2020 57.50p 70.00p 55.00p 57.50p 2338283
01/05/2020 50.00p 53.50p 40.00p 47.50p 1075628
30/04/2020 50.00p 55.00p 42.60p 50.00p 838810
29/04/2020 52.50p 54.00p 45.00p 53.50p 1046881
28/04/2020 52.50p 60.00p 45.00p 52.50p 1093119
27/04/2020 55.00p 68.50p 46.25p 52.50p 1642170
24/04/2020 45.00p 56.50p 41.50p 50.00p 579732
23/04/2020 52.50p 54.85p 45.00p 47.50p 359487
22/04/2020 52.50p 56.00p 45.60p 52.50p 557076
21/04/2020 47.50p 65.00p 40.00p 55.00p 1926292
20/04/2020 52.50p 60.00p 45.00p 47.50p 1022548
17/04/2020 52.50p 70.00p 48.11p 52.50p 2258413
16/04/2020 57.50p 65.00p 48.88p 56.00p 1759507
15/04/2020 62.50p 69.25p 50.00p 55.00p 1493843
14/04/2020 65.00p 88.75p 56.00p 60.00p 5080038
09/04/2020 57.50p 90.00p 50.00p 57.50p 6073453
08/04/2020 36.00p 40.00p 32.66p 37.50p 390514
07/04/2020 40.00p 45.00p 32.20p 36.00p 238004
06/04/2020 35.00p 45.00p 34.50p 40.00p 1024323
03/04/2020 40.00p 40.00p 32.50p 35.00p 715747
02/04/2020 32.50p 47.00p 30.10p 33.40p 1570108
01/04/2020 35.00p 40.00p 30.88p 35.00p 127172
31/03/2020 40.00p 42.00p 32.00p 35.80p 518076
30/03/2020 35.00p 40.50p 29.00p 36.00p 646641
27/03/2020 40.00p 50.00p 32.00p 35.00p 320605
26/03/2020 35.00p 55.00p 31.50p 36.00p 911375
25/03/2020 35.00p 42.40p 32.00p 36.00p 363974
24/03/2020 42.50p 46.50p 29.54p 35.00p 435584
23/03/2020 40.00p 65.00p 30.30p 37.50p 887302
20/03/2020 33.50p 55.00p 30.20p 36.00p 277018
19/03/2020 37.50p 38.35p 30.00p 33.50p 249968
18/03/2020 45.00p 45.00p 34.50p 37.50p 105546
17/03/2020 45.00p 47.00p 40.00p 45.00p 61691
16/03/2020 57.50p 57.50p 37.26p 45.00p 126500

*Close Price adjusted for both dividends and splits