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
30/10/2017 144.75p 149.37p 144.94p 149.37p 975
27/10/2017 144.75p 149.37p 145.00p 149.37p 1
26/10/2017 144.75p 149.37p 149.37p 149.37p 0
25/10/2017 144.75p 149.37p 149.37p 149.37p 0
24/10/2017 144.75p 149.37p 149.37p 149.37p 0
23/10/2017 144.75p 149.37p 144.75p 149.37p 180
20/10/2017 145.00p 149.37p 145.00p 149.37p 3
19/10/2017 145.00p 149.37p 145.00p 149.37p 13
18/10/2017 145.00p 149.37p 149.37p 149.37p 0
17/10/2017 145.00p 149.37p 147.87p 149.37p 0
16/10/2017 145.00p 147.87p 145.21p 147.87p 1415
13/10/2017 145.00p 149.37p 145.00p 149.37p 1817
12/10/2017 145.50p 151.50p 145.50p 151.50p 5000
11/10/2017 155.00p 155.25p 155.00p 155.25p 1500
10/10/2017 143.25p 150.00p 150.00p 150.00p 0
09/10/2017 143.25p 150.00p 143.25p 150.00p 234
06/10/2017 154.00p 149.50p 149.50p 149.50p 533
05/10/2017 154.00p 149.50p 149.50p 149.50p 6250
04/10/2017 154.00p 150.50p 149.50p 149.50p 150
03/10/2017 154.00p 150.50p 150.00p 150.50p 11
02/10/2017 154.00p 150.00p 149.00p 150.00p 300
29/09/2017 154.00p 154.00p 149.00p 149.00p 2012
28/09/2017 153.25p 148.63p 148.63p 148.63p 0
27/09/2017 153.25p 148.63p 148.37p 148.63p 0
26/09/2017 153.25p 153.50p 148.37p 148.37p 2464
25/09/2017 148.00p 148.13p 148.13p 148.13p 0
22/09/2017 148.00p 148.13p 146.62p 148.13p 0
21/09/2017 148.00p 146.62p 145.62p 146.62p 3457
20/09/2017 148.00p 149.00p 145.62p 145.62p 6836
19/09/2017 145.00p 146.62p 142.00p 142.00p 7010
18/09/2017 145.00p 146.62p 145.00p 146.62p 1500
15/09/2017 148.00p 148.50p 148.00p 148.50p 5000
14/09/2017 152.25p 152.25p 149.00p 149.00p 3997
13/09/2017 155.00p 155.00p 153.50p 153.50p 2500
12/09/2017 150.25p 155.50p 150.00p 155.50p 7509
11/09/2017 158.50p 155.50p 152.00p 155.50p 103
08/09/2017 158.50p 152.50p 152.00p 152.00p 285
07/09/2017 158.50p 154.25p 152.50p 152.50p 1008
06/09/2017 158.50p 158.50p 154.25p 154.25p 1583
05/09/2017 164.00p 159.50p 157.00p 157.00p 1840
04/09/2017 164.00p 159.75p 159.50p 159.50p 0
01/09/2017 164.00p 164.00p 159.75p 159.75p 2599
31/08/2017 164.00p 164.00p 164.00p 164.00p 267
30/08/2017 158.00p 159.50p 159.50p 159.50p 0
29/08/2017 158.00p 160.00p 159.50p 159.50p 0
25/08/2017 158.00p 160.00p 158.50p 160.00p 5166
24/08/2017 158.00p 158.50p 156.00p 158.50p 5001
23/08/2017 164.00p 158.50p 158.00p 158.50p 100
22/08/2017 164.00p 160.50p 158.00p 158.00p 1278
21/08/2017 164.00p 160.50p 160.00p 160.50p 1538
18/08/2017 164.00p 160.00p 159.63p 160.00p 1000
17/08/2017 164.00p 164.00p 159.63p 159.63p 4200
16/08/2017 145.25p 160.13p 145.25p 160.13p 13192
15/08/2017 159.75p 157.50p 150.00p 150.00p 6736
14/08/2017 159.75p 157.50p 157.50p 157.50p 0
11/08/2017 159.75p 160.00p 157.50p 157.50p 1953
10/08/2017 160.25p 160.25p 157.38p 157.38p 2480
09/08/2017 162.00p 165.00p 163.25p 163.25p 1766
08/08/2017 162.00p 165.00p 162.00p 165.00p 10000
07/08/2017 165.00p 165.75p 161.00p 161.00p 1166
04/08/2017 164.00p 164.00p 162.00p 162.00p 2500
03/08/2017 163.25p 161.63p 158.38p 158.38p 375
02/08/2017 163.25p 163.25p 161.63p 161.63p 896
01/08/2017 165.00p 165.00p 161.75p 161.75p 2396
31/07/2017 165.00p 171.38p 169.75p 169.75p 4883
28/07/2017 165.00p 175.00p 165.00p 171.38p 35000
27/07/2017 160.00p 160.75p 160.00p 160.75p 484
26/07/2017 165.00p 163.25p 163.00p 163.25p 253
25/07/2017 165.00p 163.00p 162.87p 163.00p 0
24/07/2017 165.00p 163.50p 162.87p 162.87p 245
21/07/2017 165.00p 165.00p 163.50p 163.50p 3500
20/07/2017 165.25p 170.00p 170.00p 170.00p 1793
19/07/2017 165.25p 171.88p 170.00p 170.00p 1019
18/07/2017 165.25p 174.37p 171.88p 171.88p 0
17/07/2017 165.25p 174.37p 174.37p 174.37p 8000
14/07/2017 165.25p 174.37p 174.37p 174.37p 500
13/07/2017 165.25p 174.37p 174.37p 174.37p 0
12/07/2017 165.25p 174.37p 174.37p 174.37p 500
11/07/2017 165.25p 174.37p 174.37p 174.37p 0
10/07/2017 165.25p 174.37p 174.37p 174.37p 503
07/07/2017 165.25p 174.37p 174.37p 174.37p 0
06/07/2017 165.25p 174.37p 165.25p 174.37p 632
05/07/2017 176.06p 172.50p 172.50p 172.50p 0
04/07/2017 176.06p 172.50p 172.50p 172.50p 16
03/07/2017 176.06p 172.50p 170.00p 172.50p 175
30/06/2017 176.06p 170.00p 170.00p 170.00p 0
29/06/2017 176.06p 172.50p 170.00p 170.00p 1747
28/06/2017 176.06p 172.50p 172.50p 172.50p 0
27/06/2017 176.06p 172.50p 172.50p 172.50p 1
26/06/2017 176.06p 172.50p 172.50p 172.50p 868
23/06/2017 176.06p 172.50p 172.50p 172.50p 539
22/06/2017 176.06p 172.50p 172.50p 172.50p 0
21/06/2017 176.06p 172.50p 172.50p 172.50p 0
20/06/2017 176.06p 172.50p 172.50p 172.50p 0
19/06/2017 176.06p 172.50p 172.50p 172.50p 0
16/06/2017 176.06p 172.50p 172.38p 172.50p 0
15/06/2017 176.06p 172.38p 172.38p 172.38p 0
14/06/2017 176.06p 172.38p 172.38p 172.38p 0
13/06/2017 176.06p 176.06p 165.00p 172.38p 703
12/06/2017 172.00p 175.00p 168.00p 172.38p 5175
09/06/2017 172.00p 172.00p 169.25p 169.25p 4522
08/06/2017 195.00p 210.00p 102.06p 178.50p 31617
07/06/2017 208.56p 208.56p 204.00p 204.00p 719
06/06/2017 196.12p 211.00p 203.87p 211.00p 0
05/06/2017 196.12p 203.87p 196.12p 203.87p 1
02/06/2017 199.69p 204.00p 196.93p 204.00p 4034
01/06/2017 199.50p 204.00p 199.50p 204.00p 588
31/05/2017 199.50p 204.00p 199.50p 204.00p 484
30/05/2017 204.00p 204.00p 199.50p 203.87p 824
26/05/2017 200.00p 203.87p 203.87p 203.87p 0
25/05/2017 200.00p 203.87p 203.87p 203.87p 0
24/05/2017 200.00p 203.87p 194.75p 203.87p 8775
23/05/2017 188.00p 190.30p 188.00p 190.00p 2700
22/05/2017 196.75p 194.50p 192.00p 192.00p 0
19/05/2017 196.75p 196.75p 194.50p 194.50p 1500
18/05/2017 195.00p 198.00p 194.50p 194.50p 2571
17/05/2017 195.98p 200.00p 200.00p 200.00p 0
16/05/2017 195.98p 200.00p 199.87p 200.00p 0
15/05/2017 195.98p 199.87p 199.87p 199.87p 0
12/05/2017 195.98p 199.87p 195.98p 199.87p 700
11/05/2017 195.25p 206.31p 195.25p 202.38p 2994
10/05/2017 196.77p 202.50p 196.77p 202.50p 3311
09/05/2017 201.25p 201.25p 200.00p 200.00p 3028
08/05/2017 197.44p 209.70p 197.44p 205.00p 1638
05/05/2017 205.00p 210.25p 199.00p 199.00p 4778
04/05/2017 218.00p 220.00p 215.00p 215.00p 6623
03/05/2017 222.00p 223.06p 213.25p 218.25p 19756
02/05/2017 229.84p 229.84p 225.25p 225.25p 1254
28/04/2017 230.00p 230.00p 224.25p 224.25p 1808
27/04/2017 220.94p 226.13p 220.94p 224.25p 243
26/04/2017 224.00p 235.12p 224.00p 230.25p 7892
25/04/2017 230.00p 240.00p 216.25p 240.00p 24490
24/04/2017 218.75p 230.00p 212.37p 222.50p 29561
21/04/2017 200.00p 220.00p 188.75p 219.00p 15337
20/04/2017 186.75p 192.00p 186.75p 188.50p 4202
19/04/2017 192.31p 192.50p 191.50p 192.50p 3509
18/04/2017 197.75p 200.00p 190.00p 195.00p 6566
13/04/2017 197.75p 202.00p 197.75p 201.38p 1954
12/04/2017 197.75p 201.38p 201.38p 201.38p 0
11/04/2017 197.75p 201.38p 197.75p 201.38p 512
10/04/2017 200.30p 203.87p 200.30p 203.87p 2008
07/04/2017 200.30p 207.50p 200.30p 207.50p 321
06/04/2017 215.00p 215.00p 205.55p 212.50p 4730
05/04/2017 205.00p 207.50p 207.50p 207.50p 0
04/04/2017 205.00p 207.50p 205.00p 207.50p 2969
03/04/2017 190.00p 200.00p 180.81p 197.50p 6683
31/03/2017 175.25p 188.26p 175.25p 183.75p 22812
30/03/2017 185.00p 185.00p 178.94p 182.50p 1580
29/03/2017 175.00p 180.00p 180.00p 180.00p 0
28/03/2017 175.00p 182.50p 175.00p 180.00p 847
27/03/2017 188.00p 188.00p 175.45p 180.00p 9602
24/03/2017 184.00p 195.00p 175.00p 194.00p 11929
23/03/2017 198.37p 201.50p 201.50p 201.50p 0
22/03/2017 198.37p 201.50p 198.37p 201.50p 13
21/03/2017 198.37p 201.50p 198.37p 201.50p 42
20/03/2017 199.25p 206.56p 196.25p 201.50p 7025
17/03/2017 197.21p 206.56p 197.21p 203.00p 736
16/03/2017 201.75p 207.00p 190.82p 203.00p 5935
15/03/2017 192.00p 198.00p 195.00p 198.00p 0
14/03/2017 192.00p 199.75p 190.68p 195.00p 7799
13/03/2017 181.00p 192.00p 170.25p 188.50p 12151
10/03/2017 170.25p 172.50p 170.25p 172.50p 356
09/03/2017 170.25p 172.50p 170.00p 172.50p 1384
08/03/2017 172.63p 175.00p 172.63p 175.00p 47
07/03/2017 179.75p 179.75p 172.63p 175.00p 1506
06/03/2017 179.75p 175.00p 175.00p 175.00p 0
03/03/2017 179.75p 179.75p 175.00p 175.00p 125
02/03/2017 179.00p 179.00p 172.63p 175.00p 1753
01/03/2017 170.18p 174.50p 170.18p 174.50p 100
28/02/2017 173.00p 174.50p 160.20p 174.50p 7459
27/02/2017 173.00p 173.00p 163.25p 163.25p 3117
24/02/2017 167.00p 167.64p 167.00p 167.00p 3469
23/02/2017 167.64p 173.50p 167.64p 173.50p 166
22/02/2017 168.20p 171.00p 171.00p 171.00p 0
21/02/2017 168.20p 174.00p 164.50p 171.00p 5840
20/02/2017 182.00p 182.00p 171.00p 173.00p 8582
17/02/2017 188.06p 186.00p 186.00p 186.00p 0
16/02/2017 188.06p 188.06p 186.00p 186.00p 547
15/02/2017 182.41p 186.00p 186.00p 186.00p 0
14/02/2017 182.41p 186.00p 186.00p 186.00p 0
13/02/2017 182.41p 186.00p 182.41p 186.00p 2205
10/02/2017 182.41p 186.00p 182.41p 186.00p 2
09/02/2017 183.02p 188.06p 183.02p 186.00p 2298
08/02/2017 192.00p 192.51p 186.00p 186.00p 4252
07/02/2017 204.00p 204.00p 199.19p 201.00p 2485
06/02/2017 190.10p 193.75p 190.10p 192.50p 1493
03/02/2017 190.45p 195.00p 190.45p 195.00p 1
02/02/2017 200.50p 197.00p 197.00p 197.00p 0
01/02/2017 200.50p 200.50p 197.00p 197.00p 143
31/01/2017 195.10p 197.50p 195.10p 197.50p 500
30/01/2017 190.28p 197.00p 195.00p 195.00p 0
27/01/2017 190.28p 197.00p 190.28p 197.00p 66
26/01/2017 200.00p 200.00p 190.20p 195.00p 3633
25/01/2017 192.00p 200.00p 192.00p 200.00p 2500
24/01/2017 206.00p 206.00p 198.50p 198.50p 6759
23/01/2017 206.00p 209.00p 206.00p 209.00p 534
20/01/2017 204.75p 206.50p 204.75p 206.50p 5
19/01/2017 206.00p 206.50p 206.00p 206.50p 1
18/01/2017 210.00p 215.00p 207.50p 207.50p 521
17/01/2017 203.00p 206.50p 206.50p 206.50p 0

*Close Price adjusted for both dividends and splits