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
15/08/2018 47.20p 47.20p 46.20p 46.20p 3302
14/08/2018 47.20p 47.20p 46.20p 46.20p 4227
13/08/2018 45.20p 46.80p 45.20p 46.80p 107
10/08/2018 48.00p 48.00p 46.80p 46.80p 7000
09/08/2018 45.20p 49.00p 45.20p 48.60p 42972
08/08/2018 45.34p 46.60p 45.34p 46.60p 5580
07/08/2018 44.00p 47.10p 46.60p 46.60p 0
06/08/2018 44.00p 47.10p 47.10p 47.10p 0
03/08/2018 44.00p 47.10p 47.10p 47.10p 0
02/08/2018 44.00p 47.10p 47.10p 47.10p 0
01/08/2018 44.00p 47.10p 44.00p 47.10p 44111
31/07/2018 38.20p 43.27p 38.20p 43.10p 42919
30/07/2018 41.00p 41.00p 38.84p 39.60p 232
27/07/2018 38.80p 40.10p 36.80p 40.10p 59312
26/07/2018 36.00p 36.40p 36.10p 36.10p 0
25/07/2018 36.00p 36.40p 36.00p 36.40p 26985
24/07/2018 38.00p 37.90p 37.40p 37.40p 0
23/07/2018 38.00p 38.53p 37.90p 37.90p 10233
20/07/2018 38.09p 38.90p 38.90p 38.90p 0
19/07/2018 38.09p 38.90p 38.90p 38.90p 0
18/07/2018 38.09p 38.90p 38.09p 38.90p 200
17/07/2018 38.09p 38.90p 38.09p 38.90p 36
16/07/2018 39.00p 39.40p 39.40p 39.40p 0
13/07/2018 39.00p 39.40p 39.00p 39.40p 353
12/07/2018 40.00p 40.00p 39.40p 39.40p 10000
11/07/2018 40.09p 41.62p 40.09p 40.90p 3752
10/07/2018 38.00p 40.90p 40.50p 40.90p 0
09/07/2018 38.00p 40.90p 40.50p 40.50p 0
06/07/2018 38.00p 40.90p 40.90p 40.90p 0
05/07/2018 38.00p 42.00p 38.00p 40.90p 57805
04/07/2018 37.00p 37.20p 37.00p 37.20p 5000
03/07/2018 38.00p 38.50p 37.50p 37.50p 0
02/07/2018 38.00p 38.50p 38.00p 38.50p 8000
29/06/2018 40.00p 40.00p 39.00p 39.00p 10500
28/06/2018 40.00p 39.20p 39.20p 39.20p 0
27/06/2018 40.00p 40.00p 39.20p 39.20p 5000
26/06/2018 37.06p 38.50p 37.06p 38.50p 1
25/06/2018 39.25p 39.25p 38.50p 38.50p 1500
22/06/2018 38.35p 38.50p 37.90p 38.50p 0
21/06/2018 38.35p 38.35p 37.90p 37.90p 500
20/06/2018 43.00p 43.07p 37.50p 37.90p 53727
19/06/2018 45.03p 45.03p 45.00p 45.00p 1
18/06/2018 45.60p 46.15p 45.60p 45.70p 3122
15/06/2018 48.20p 47.50p 47.50p 47.50p 0
14/06/2018 48.20p 47.50p 47.50p 47.50p 0
13/06/2018 48.20p 48.20p 47.50p 47.50p 311
12/06/2018 48.25p 48.25p 47.50p 47.50p 2000
11/06/2018 55.00p 55.00p 46.50p 47.00p 30735
08/06/2018 63.00p 63.00p 56.50p 56.50p 38318
07/06/2018 65.00p 65.00p 61.00p 62.50p 102288
06/06/2018 64.00p 66.50p 66.50p 66.50p 0
05/06/2018 64.00p 66.50p 64.00p 66.50p 296
04/06/2018 66.00p 66.50p 66.50p 66.50p 0
01/06/2018 66.00p 66.50p 66.00p 66.50p 4000
31/05/2018 69.94p 69.94p 68.50p 68.50p 450
30/05/2018 66.00p 68.00p 66.00p 68.00p 1259
29/05/2018 66.12p 68.00p 66.12p 68.00p 1100
25/05/2018 71.00p 71.00p 68.00p 70.00p 2450
24/05/2018 73.50p 78.00p 66.00p 69.50p 87698
23/05/2018 77.00p 77.00p 55.00p 72.00p 115929
22/05/2018 83.37p 83.37p 77.00p 80.25p 2505
21/05/2018 80.07p 80.50p 80.50p 80.50p 0
18/05/2018 80.07p 80.50p 80.07p 80.50p 2036
17/05/2018 83.50p 83.50p 81.75p 81.75p 950
16/05/2018 78.00p 82.00p 81.00p 82.00p 0
15/05/2018 78.00p 81.00p 81.00p 81.00p 0
14/05/2018 78.00p 81.00p 80.75p 81.00p 0
11/05/2018 78.00p 81.00p 80.75p 80.75p 0
10/05/2018 78.00p 81.00p 78.00p 81.00p 21
09/05/2018 78.00p 81.00p 78.00p 81.00p 300
08/05/2018 78.00p 81.00p 78.00p 81.00p 3
04/05/2018 80.00p 81.00p 81.00p 81.00p 0
03/05/2018 80.00p 81.00p 80.75p 81.00p 0
02/05/2018 80.00p 81.00p 80.75p 80.75p 0
01/05/2018 80.00p 81.00p 80.00p 81.00p 10000
30/04/2018 80.00p 82.00p 80.00p 82.00p 166
27/04/2018 80.00p 82.00p 82.00p 82.00p 0
26/04/2018 80.00p 83.00p 82.00p 82.00p 0
25/04/2018 80.00p 83.00p 83.00p 83.00p 0
24/04/2018 80.00p 83.00p 83.00p 83.00p 211
23/04/2018 80.00p 83.00p 83.00p 83.00p 0
20/04/2018 80.00p 83.00p 83.00p 83.00p 0
19/04/2018 80.00p 83.00p 80.00p 83.00p 180
18/04/2018 80.07p 82.00p 82.00p 82.00p 0
17/04/2018 80.07p 82.00p 80.07p 82.00p 1
16/04/2018 87.50p 83.00p 82.00p 82.00p 3675
13/04/2018 87.50p 87.50p 82.03p 83.00p 1912
12/04/2018 80.15p 84.00p 80.15p 84.00p 727
11/04/2018 86.00p 86.00p 84.00p 84.00p 1148
10/04/2018 85.50p 85.50p 84.00p 84.00p 578
09/04/2018 84.50p 87.84p 80.00p 84.00p 1463
06/04/2018 85.00p 85.00p 81.00p 82.50p 10191
05/04/2018 85.00p 87.85p 85.00p 86.50p 104
04/04/2018 87.50p 87.50p 86.50p 86.50p 1
03/04/2018 82.00p 88.00p 82.00p 86.00p 2877
29/03/2018 82.00p 86.00p 82.00p 86.00p 36
28/03/2018 84.00p 84.75p 84.00p 84.75p 1000
27/03/2018 85.00p 88.25p 85.00p 88.25p 5500
26/03/2018 95.00p 95.82p 89.00p 89.00p 41616
23/03/2018 91.00p 91.00p 91.00p 91.00p 0
22/03/2018 91.00p 91.00p 91.00p 91.00p 0
21/03/2018 91.00p 95.00p 87.00p 91.00p 3006
20/03/2018 91.00p 95.50p 95.50p 95.50p 0
19/03/2018 91.00p 95.50p 95.50p 95.50p 0
16/03/2018 91.00p 97.50p 95.50p 95.50p 0
15/03/2018 91.00p 97.50p 95.50p 97.50p 0
14/03/2018 91.00p 95.50p 91.00p 95.50p 33
13/03/2018 96.00p 95.50p 95.50p 95.50p 0
12/03/2018 96.00p 96.00p 95.50p 95.50p 2022
09/03/2018 99.37p 98.00p 98.00p 98.00p 0
08/03/2018 99.37p 98.00p 95.50p 98.00p 0
07/03/2018 99.37p 95.50p 95.50p 95.50p 0
06/03/2018 99.37p 99.37p 95.50p 95.50p 1244
05/03/2018 100.00p 100.00p 95.50p 95.50p 1100
02/03/2018 100.00p 100.00p 95.25p 95.25p 0
01/03/2018 100.00p 100.00p 100.00p 100.00p 0
28/02/2018 100.00p 102.90p 100.00p 100.00p 15100
27/02/2018 100.00p 100.00p 100.00p 100.00p 10000
26/02/2018 101.00p 100.00p 97.25p 100.00p 0
23/02/2018 101.00p 101.00p 95.00p 97.25p 18343
22/02/2018 99.00p 106.80p 99.00p 105.00p 24727
21/02/2018 96.50p 97.92p 96.50p 97.00p 4755
20/02/2018 100.00p 100.00p 96.45p 97.50p 8133
19/02/2018 95.69p 100.00p 95.59p 97.50p 7175
16/02/2018 101.00p 104.05p 95.98p 100.00p 8142
15/02/2018 109.55p 109.55p 100.00p 105.00p 333
14/02/2018 98.00p 105.00p 105.00p 105.00p 0
13/02/2018 98.00p 108.00p 98.00p 105.00p 15921
12/02/2018 105.00p 105.00p 105.00p 105.00p 2500
09/02/2018 110.20p 112.50p 107.50p 107.50p 0
08/02/2018 110.20p 112.50p 110.20p 112.50p 7
07/02/2018 115.00p 115.10p 114.50p 114.50p 506
06/02/2018 115.00p 117.50p 115.00p 117.50p 1646
05/02/2018 125.00p 129.88p 113.00p 117.00p 10297
02/02/2018 140.00p 140.00p 129.50p 129.50p 3000
01/02/2018 140.25p 143.50p 140.25p 143.50p 362
31/01/2018 140.00p 144.00p 136.08p 144.00p 19484
30/01/2018 136.50p 142.79p 136.50p 139.50p 1469
29/01/2018 141.00p 145.95p 140.00p 140.00p 842
26/01/2018 141.16p 148.00p 141.16p 143.50p 1002
25/01/2018 140.00p 146.00p 140.00p 143.00p 48485
24/01/2018 141.00p 137.50p 137.00p 137.00p 0
23/01/2018 141.00p 145.00p 137.50p 137.50p 10742
22/01/2018 135.25p 137.00p 135.25p 137.00p 4038
19/01/2018 137.00p 137.50p 137.00p 137.00p 0
18/01/2018 137.00p 140.00p 137.00p 137.50p 9513
17/01/2018 137.06p 140.00p 137.06p 138.50p 136
16/01/2018 140.00p 140.00p 138.50p 138.50p 6000
15/01/2018 138.88p 138.88p 137.50p 137.50p 1000
12/01/2018 140.00p 140.00p 132.00p 137.00p 12500
11/01/2018 140.00p 140.00p 137.50p 137.50p 10858
10/01/2018 139.79p 139.79p 132.16p 135.50p 1356
09/01/2018 137.00p 137.00p 136.00p 136.00p 3534
08/01/2018 145.50p 145.50p 137.20p 142.00p 2567
05/01/2018 140.00p 140.00p 137.06p 138.50p 18606
04/01/2018 140.18p 145.50p 137.20p 138.50p 3540
03/01/2018 137.00p 148.55p 137.00p 144.50p 4841
02/01/2018 137.08p 141.00p 137.08p 141.00p 100
29/12/2017 136.12p 139.00p 136.12p 139.00p 367
28/12/2017 140.00p 140.00p 139.00p 139.00p 1500
27/12/2017 142.00p 142.00p 141.00p 141.00p 200
22/12/2017 148.55p 144.50p 141.00p 141.00p 0
21/12/2017 148.55p 144.50p 144.50p 144.50p 0
20/12/2017 148.55p 148.55p 144.50p 144.50p 832
19/12/2017 140.18p 144.50p 144.50p 144.50p 0
18/12/2017 140.18p 144.50p 140.18p 144.50p 500
15/12/2017 148.55p 148.55p 144.50p 144.50p 27498
14/12/2017 138.00p 143.55p 138.00p 140.00p 7166
13/12/2017 145.00p 145.00p 136.00p 141.50p 17118
12/12/2017 153.90p 153.90p 145.00p 150.00p 3580
11/12/2017 157.00p 153.00p 153.00p 153.00p 0
08/12/2017 157.00p 164.00p 150.20p 153.00p 19308
07/12/2017 141.22p 150.00p 150.00p 150.00p 0
06/12/2017 141.22p 152.00p 141.22p 150.00p 4280
05/12/2017 150.00p 150.00p 145.30p 146.50p 6060
04/12/2017 145.00p 149.50p 145.00p 149.50p 10268
01/12/2017 150.00p 150.00p 145.00p 149.50p 9598
30/11/2017 150.75p 157.50p 150.75p 157.50p 498
29/11/2017 150.75p 157.50p 157.50p 157.50p 5000
28/11/2017 150.75p 157.50p 150.75p 157.50p 2566
27/11/2017 155.25p 160.00p 150.50p 154.88p 4272
24/11/2017 175.00p 175.00p 165.00p 167.50p 7900
23/11/2017 156.50p 180.00p 156.50p 175.00p 13427
22/11/2017 145.50p 150.00p 145.50p 150.00p 100
21/11/2017 145.75p 150.00p 145.75p 150.00p 1162
20/11/2017 1.46p 150.00p 146.00p 150.00p 600
17/11/2017 153.00p 150.00p 150.00p 150.00p 0
16/11/2017 153.00p 154.70p 145.75p 150.00p 163
15/11/2017 153.00p 150.00p 145.75p 150.00p 200
14/11/2017 153.00p 150.00p 150.00p 150.00p 0
13/11/2017 153.00p 155.00p 145.75p 150.00p 1028
10/11/2017 153.00p 155.00p 145.74p 150.00p 870
09/11/2017 153.00p 153.00p 145.50p 150.00p 12225
08/11/2017 144.75p 149.16p 136.00p 141.00p 16000
07/11/2017 154.00p 149.37p 149.37p 149.37p 0
06/11/2017 154.00p 149.37p 147.38p 149.37p 0
03/11/2017 154.00p 149.37p 147.38p 147.38p 0
02/11/2017 154.00p 149.37p 149.37p 149.37p 0
01/11/2017 154.00p 152.00p 149.37p 149.37p 320
31/10/2017 154.00p 154.00p 144.94p 149.37p 91

*Close Price adjusted for both dividends and splits