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
01/04/2016 122.41p 126.00p 122.41p 126.00p 183
31/03/2016 123.49p 126.00p 123.49p 126.00p 333
30/03/2016 124.19p 127.67p 122.41p 126.00p 2920
29/03/2016 127.50p 127.67p 122.41p 126.00p 7515
24/03/2016 122.41p 127.67p 122.41p 126.00p 799
23/03/2016 127.08p 127.08p 125.00p 126.00p 6980
22/03/2016 122.69p 123.50p 121.18p 123.50p 3583
21/03/2016 123.76p 125.00p 125.00p 125.00p 0
18/03/2016 123.76p 125.93p 123.76p 125.00p 1900
17/03/2016 121.00p 127.50p 121.00p 125.00p 10172
16/03/2016 129.48p 129.48p 127.50p 127.50p 772
15/03/2016 129.03p 129.03p 121.18p 127.50p 4308
14/03/2016 127.56p 129.18p 122.43p 125.75p 3580
11/03/2016 123.00p 127.50p 125.00p 125.00p 0
10/03/2016 123.00p 129.75p 117.00p 127.50p 24038
09/03/2016 123.14p 126.50p 123.14p 126.50p 606
08/03/2016 125.10p 126.50p 126.50p 126.50p 0
07/03/2016 125.10p 130.00p 123.14p 126.50p 7076
04/03/2016 130.00p 131.00p 126.75p 127.50p 5921
03/03/2016 134.00p 134.00p 130.00p 132.00p 11471
02/03/2016 130.00p 133.13p 130.00p 130.00p 2092
01/03/2016 127.43p 132.50p 126.25p 129.50p 1168
29/02/2016 132.50p 132.50p 128.03p 129.50p 611
26/02/2016 127.65p 132.50p 126.82p 129.50p 1044
25/02/2016 132.00p 129.50p 129.50p 129.50p 0
24/02/2016 132.00p 132.60p 127.00p 129.50p 8039
23/02/2016 133.00p 133.00p 133.00p 133.00p 0
22/02/2016 133.00p 133.00p 133.00p 133.00p 686
19/02/2016 131.00p 137.50p 137.50p 137.50p 0
18/02/2016 131.00p 139.50p 131.00p 137.50p 2208
17/02/2016 135.00p 139.50p 131.00p 135.00p 5266
16/02/2016 130.25p 137.00p 130.14p 137.00p 5068
15/02/2016 135.00p 135.72p 130.39p 133.50p 4022
12/02/2016 137.00p 137.00p 135.43p 136.00p 12593
11/02/2016 140.00p 140.50p 136.00p 136.00p 4500
10/02/2016 145.00p 145.00p 138.44p 142.50p 29889
09/02/2016 145.20p 145.20p 140.49p 142.50p 7674
08/02/2016 147.00p 150.00p 143.04p 143.50p 26132
05/02/2016 157.00p 157.00p 154.00p 155.00p 955
04/02/2016 152.00p 160.00p 152.00p 154.00p 7264
03/02/2016 160.00p 160.00p 150.60p 153.50p 1575
02/02/2016 150.33p 160.00p 150.33p 156.00p 1928
01/02/2016 155.25p 160.00p 155.25p 160.00p 2028
29/01/2016 155.99p 162.50p 155.99p 162.50p 821
28/01/2016 155.99p 162.50p 162.50p 162.50p 0
27/01/2016 155.99p 164.69p 155.99p 162.50p 450
26/01/2016 165.00p 165.00p 162.50p 162.50p 7882
25/01/2016 165.00p 167.50p 165.00p 167.50p 0
22/01/2016 165.00p 168.20p 165.00p 165.00p 3238
21/01/2016 155.64p 164.44p 155.64p 162.50p 3188
20/01/2016 163.00p 165.00p 161.50p 161.50p 5500
19/01/2016 172.50p 172.50p 172.50p 172.50p 0
18/01/2016 172.50p 174.44p 165.37p 172.50p 6327
15/01/2016 185.75p 185.75p 173.11p 178.75p 9789
14/01/2016 190.99p 192.75p 185.75p 192.75p 796
13/01/2016 191.25p 197.50p 191.25p 197.50p 766
12/01/2016 195.50p 199.75p 193.60p 195.00p 453
11/01/2016 200.00p 204.75p 199.75p 199.75p 10172
08/01/2016 220.00p 232.95p 203.57p 210.00p 26684
07/01/2016 210.00p 212.50p 200.50p 212.50p 13474
06/01/2016 209.37p 209.79p 197.50p 197.50p 9128
05/01/2016 210.00p 211.78p 207.25p 207.25p 9623
04/01/2016 219.25p 219.25p 213.58p 214.75p 3268
31/12/2015 218.00p 219.75p 212.00p 217.50p 33329
30/12/2015 212.00p 213.22p 204.77p 212.75p 9583
29/12/2015 219.50p 219.50p 207.25p 207.25p 22984
24/12/2015 214.00p 221.50p 214.00p 214.75p 43887
23/12/2015 201.00p 202.50p 197.95p 200.00p 2526
22/12/2015 203.20p 205.00p 201.00p 202.50p 1900
21/12/2015 205.00p 202.50p 202.50p 202.50p 0
18/12/2015 205.00p 205.00p 195.99p 202.50p 6083
17/12/2015 205.00p 205.00p 198.98p 200.00p 10266
16/12/2015 209.05p 210.00p 202.50p 202.50p 315
15/12/2015 208.00p 206.00p 205.00p 206.00p 0
14/12/2015 208.00p 214.00p 203.00p 205.00p 17299
11/12/2015 205.00p 210.76p 205.00p 206.25p 5119
10/12/2015 213.07p 213.07p 205.45p 209.50p 4555
09/12/2015 213.75p 213.75p 208.00p 211.00p 4860
08/12/2015 199.07p 208.25p 195.74p 202.50p 6644
07/12/2015 204.44p 204.44p 195.74p 202.50p 1422
04/12/2015 200.00p 202.50p 200.00p 202.50p 1000
03/12/2015 201.26p 209.07p 200.49p 205.00p 3448
02/12/2015 203.51p 206.24p 200.49p 205.00p 4400
01/12/2015 200.31p 205.00p 205.00p 205.00p 0
30/11/2015 200.31p 208.00p 200.31p 205.00p 2500
27/11/2015 200.31p 208.72p 200.31p 202.50p 747
26/11/2015 185.00p 202.50p 185.00p 202.50p 11710
25/11/2015 190.49p 197.00p 190.49p 192.50p 3406
24/11/2015 195.25p 195.74p 190.49p 195.00p 6714
23/11/2015 192.00p 204.00p 192.00p 200.00p 2001
20/11/2015 195.56p 199.69p 191.43p 197.50p 8638
19/11/2015 195.56p 196.49p 195.00p 195.00p 5542
18/11/2015 190.00p 199.51p 190.00p 197.50p 2512
17/11/2015 194.75p 194.75p 185.31p 192.50p 11337
16/11/2015 191.24p 191.24p 185.68p 190.00p 4646
13/11/2015 187.00p 190.00p 187.50p 190.00p 0
12/11/2015 187.00p 191.24p 187.00p 187.50p 6028
11/11/2015 201.22p 201.22p 190.49p 192.50p 6426
10/11/2015 200.69p 207.50p 193.82p 199.00p 4932
09/11/2015 206.98p 207.50p 205.49p 207.50p 2577
06/11/2015 206.25p 208.52p 206.00p 206.00p 33668
05/11/2015 214.12p 214.12p 210.00p 210.50p 700
04/11/2015 216.66p 217.37p 206.99p 210.00p 9177
03/11/2015 215.00p 217.37p 215.00p 217.37p 333
02/11/2015 218.51p 219.88p 218.51p 219.88p 1587
30/10/2015 224.75p 224.75p 218.51p 219.88p 5141
29/10/2015 224.75p 224.75p 215.20p 219.88p 5410
28/10/2015 224.75p 224.90p 218.51p 222.50p 20285
27/10/2015 225.00p 225.00p 219.88p 219.88p 7500
26/10/2015 225.00p 225.00p 222.50p 222.50p 6662
23/10/2015 224.00p 224.00p 222.50p 222.50p 1500
22/10/2015 222.00p 225.00p 214.48p 220.00p 9066
21/10/2015 211.00p 222.00p 210.49p 216.00p 8978
20/10/2015 215.45p 217.50p 215.45p 217.50p 1900
19/10/2015 225.00p 225.00p 215.45p 219.00p 5192
16/10/2015 205.25p 219.00p 205.25p 217.00p 17384
15/10/2015 215.16p 215.16p 211.75p 211.75p 3000
14/10/2015 200.25p 219.00p 199.90p 219.00p 18115
13/10/2015 205.20p 210.00p 200.55p 207.50p 2531
12/10/2015 210.25p 210.00p 210.00p 210.00p 0
09/10/2015 210.25p 211.00p 210.00p 210.00p 0
08/10/2015 210.25p 219.69p 206.00p 211.00p 8221
07/10/2015 209.00p 225.00p 204.00p 216.25p 38935
06/10/2015 199.75p 202.00p 194.50p 202.00p 7525
05/10/2015 180.25p 191.00p 180.25p 188.50p 18205
02/10/2015 188.00p 190.00p 188.00p 190.00p 1105
01/10/2015 194.53p 194.53p 188.50p 190.13p 6742
30/09/2015 186.70p 192.50p 186.70p 192.50p 1102
29/09/2015 194.53p 194.53p 186.50p 192.50p 1158
28/09/2015 195.00p 200.97p 186.70p 192.50p 16102
25/09/2015 205.25p 210.00p 205.00p 205.00p 13090
24/09/2015 210.91p 212.50p 212.50p 212.50p 0
23/09/2015 210.91p 216.40p 205.00p 212.50p 1633
22/09/2015 215.00p 221.40p 210.20p 215.00p 3181
21/09/2015 215.74p 223.50p 215.74p 222.50p 9530
18/09/2015 217.00p 220.00p 212.00p 217.50p 23819
17/09/2015 217.25p 217.76p 214.00p 215.50p 25053
16/09/2015 205.00p 215.75p 200.25p 215.75p 33613
15/09/2015 195.00p 204.00p 185.74p 199.00p 11622
14/09/2015 195.00p 195.00p 185.99p 190.00p 5060
11/09/2015 192.50p 195.00p 188.15p 192.50p 1961
10/09/2015 192.50p 192.50p 192.50p 192.50p 0
09/09/2015 200.00p 200.00p 188.15p 192.50p 19990
08/09/2015 200.00p 204.00p 195.90p 200.00p 4302
07/09/2015 205.00p 208.00p 196.00p 200.00p 3204
04/09/2015 190.00p 218.50p 190.00p 207.50p 18030
03/09/2015 175.00p 190.00p 175.00p 190.00p 18057
02/09/2015 160.00p 175.00p 160.00p 175.00p 7000
01/09/2015 177.50p 179.45p 160.00p 160.00p 7879
28/08/2015 180.00p 180.00p 176.60p 177.50p 5536
27/08/2015 180.00p 180.00p 177.00p 180.00p 3703
26/08/2015 185.00p 185.00p 175.05p 180.00p 10815
25/08/2015 190.00p 190.00p 180.30p 185.00p 19912
24/08/2015 195.00p 195.00p 185.00p 190.00p 7618
21/08/2015 184.00p 195.00p 182.60p 195.00p 13881
20/08/2015 178.50p 187.00p 178.50p 184.00p 9852
19/08/2015 186.50p 186.72p 165.00p 178.50p 77606
18/08/2015 202.00p 204.95p 185.00p 186.50p 48460
17/08/2015 230.00p 230.00p 193.00p 202.00p 66161
14/08/2015 230.00p 234.95p 230.00p 230.00p 2
13/08/2015 233.00p 238.00p 228.00p 230.00p 9958
12/08/2015 236.50p 237.00p 225.05p 233.00p 32721
11/08/2015 238.00p 240.00p 233.00p 236.50p 15664
10/08/2015 245.00p 249.95p 233.00p 236.50p 16198
07/08/2015 247.00p 251.00p 240.75p 245.00p 29935
06/08/2015 240.00p 251.95p 235.01p 247.00p 51084
05/08/2015 232.00p 244.00p 232.00p 240.00p 30012
04/08/2015 230.00p 238.80p 230.00p 232.00p 6179
03/08/2015 229.00p 237.00p 225.00p 230.00p 28950
31/07/2015 223.00p 234.50p 223.00p 229.00p 32395
30/07/2015 217.00p 233.50p 217.00p 230.00p 34524
29/07/2015 217.00p 219.95p 212.01p 217.00p 13544
28/07/2015 209.00p 224.50p 209.00p 217.00p 34593
27/07/2015 202.00p 211.95p 202.00p 209.00p 8440
24/07/2015 200.00p 205.00p 197.10p 202.00p 7463
23/07/2015 193.00p 197.50p 190.00p 197.50p 5743
22/07/2015 188.00p 194.60p 182.00p 193.00p 9574
21/07/2015 188.00p 191.00p 184.00p 188.00p 295
20/07/2015 190.00p 191.50p 185.05p 188.00p 4123
17/07/2015 190.00p 190.00p 185.05p 190.00p 4446
16/07/2015 190.00p 194.95p 185.05p 190.00p 3306
15/07/2015 193.00p 195.00p 186.30p 190.00p 2764
14/07/2015 195.00p 199.50p 188.70p 193.00p 5244
13/07/2015 195.00p 199.95p 190.00p 195.00p 12193
10/07/2015 187.00p 195.00p 184.60p 195.00p 9790
09/07/2015 180.00p 189.95p 170.35p 187.00p 75510
08/07/2015 185.00p 185.00p 177.05p 180.00p 9759
07/07/2015 190.00p 190.00p 180.50p 185.00p 15666
06/07/2015 190.00p 192.00p 185.05p 190.00p 4048
03/07/2015 190.00p 194.00p 185.05p 190.00p 283
02/07/2015 191.50p 195.00p 188.42p 190.00p 14200
01/07/2015 190.00p 199.00p 190.00p 191.50p 52072
30/06/2015 185.00p 199.50p 185.00p 190.00p 18591
29/06/2015 185.00p 190.00p 175.50p 185.00p 20565
26/06/2015 195.00p 204.95p 190.00p 190.00p 24115
25/06/2015 192.00p 209.95p 185.05p 195.75p 75173
24/06/2015 190.00p 196.95p 189.15p 192.00p 4415
23/06/2015 195.00p 195.00p 185.05p 190.00p 4492
22/06/2015 193.00p 200.00p 189.00p 195.00p 24232
19/06/2015 190.00p 211.95p 190.00p 190.00p 133231

*Close Price adjusted for both dividends and splits