Skip to main content

Tiziana Life Sciences Ltd (NQ: TLSA )

0.4597 +0.0397 (+9.45%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.6199 0.6200 0.5792 0.5900 68,270 -0.02(-3.28%)
Nov 29, 2023 0.6107 0.6350 0.6000 0.6100 43,364 -0.02(-2.87%)
Nov 28, 2023 0.5700 0.6300 0.5700 0.6280 52,141 +0.05(+8.76%)
Nov 27, 2023 0.5330 0.6222 0.5330 0.5774 31,836 +0.03(+4.98%)
Nov 24, 2023 0.5500 0.5800 0.5100 0.5500 43,389 -0.01(-2.65%)
Nov 22, 2023 0.5600 0.5811 0.5600 0.5650 16,258 -0.01(-2.57%)
Nov 21, 2023 0.5900 0.5999 0.5529 0.5799 44,768 +0.01(+1.90%)
Nov 20, 2023 0.5669 0.5700 0.5501 0.5691 51,100 +0.01(+1.28%)
Nov 17, 2023 0.5780 0.5801 0.5400 0.5619 37,931 +0.01(+2.16%)
Nov 16, 2023 0.5374 0.6600 0.5374 0.5500 76,966 -0.01(-0.90%)
Nov 15, 2023 0.5800 0.5899 0.5500 0.5550 70,221 -0.02(-4.31%)
Nov 14, 2023 0.5605 0.6000 0.5605 0.5800 33,359 +0.01(+1.74%)
Nov 13, 2023 0.5850 0.5850 0.5552 0.5701 136,419 -0.01(-2.55%)
Nov 10, 2023 0.6000 0.6200 0.5700 0.5850 78,593 -0.03(-4.10%)
Nov 09, 2023 0.6100 0.6499 0.6000 0.6100 80,755 -0.02(-2.93%)
Nov 08, 2023 0.6000 0.6450 0.5500 0.6284 129,934 -0.00(-0.25%)
Nov 07, 2023 0.6490 0.6490 0.6200 0.6300 26,084 +0.01(+1.61%)
Nov 06, 2023 0.6800 0.6900 0.6101 0.6200 247,007 -0.04(-5.70%)
Nov 03, 2023 0.6200 0.6700 0.6200 0.6575 43,218 +0.00(+0.46%)
Nov 02, 2023 0.6600 0.6600 0.6346 0.6545 9,247 +0.00(+0.66%)
Nov 01, 2023 0.6225 0.6590 0.6225 0.6502 31,019 -0.00(-0.61%)
Oct 31, 2023 0.6501 0.6570 0.6174 0.6542 33,208 +0.01(+2.19%)
Oct 30, 2023 0.6320 0.6900 0.6300 0.6402 56,074 +0.01(+1.62%)
Oct 27, 2023 0.6300 0.6835 0.6300 0.6300 59,906 -0.01(-1.72%)
Oct 26, 2023 0.6200 0.6499 0.6173 0.6410 37,735 +0.00(+0.31%)
Oct 25, 2023 0.6480 0.6550 0.6200 0.6390 70,748 -0.02(-2.89%)
Oct 24, 2023 0.6207 0.6598 0.6100 0.6580 106,054 +0.02(+2.65%)
Oct 23, 2023 0.6402 0.6670 0.6402 0.6410 49,362 +0.00(+0.00%)
Oct 20, 2023 0.6600 0.6618 0.6410 0.6410 99,505 -0.02(-2.88%)
Oct 19, 2023 0.7327 0.7499 0.6568 0.6600 273,212 -0.10(-12.63%)
Oct 18, 2023 0.8200 0.8200 0.7154 0.7554 432,197 +0.02(+3.34%)
Oct 17, 2023 0.8410 0.8410 0.7100 0.7310 322,670 -0.12(-14.00%)
Oct 16, 2023 0.8700 0.9400 0.8324 0.8500 1,213,200 +0.05(+6.25%)
Oct 13, 2023 0.7900 0.8600 0.7700 0.8000 562,929 +0.06(+8.14%)
Oct 12, 2023 0.6900 0.7800 0.6900 0.7398 224,677 +0.05(+6.91%)
Oct 11, 2023 0.7000 0.7125 0.6920 0.6920 43,332 -0.03(-4.55%)
Oct 10, 2023 0.7086 0.7250 0.6803 0.7250 20,151 +0.01(+0.99%)
Oct 09, 2023 0.7290 0.7290 0.6726 0.7179 54,183 -0.01(-0.98%)
Oct 06, 2023 0.6850 0.7380 0.6800 0.7250 115,660 +0.04(+6.52%)
Oct 05, 2023 0.6602 0.6950 0.6600 0.6806 44,246 -0.00(-0.28%)
Oct 04, 2023 0.6730 0.6956 0.6600 0.6825 31,606 -0.01(-1.09%)
Oct 03, 2023 0.6826 0.7006 0.6600 0.6900 67,637 +0.03(+4.55%)
Oct 02, 2023 0.6400 0.6800 0.6302 0.6600 46,766 +0.00(+0.02%)
Sep 29, 2023 0.6700 0.7079 0.6538 0.6599 52,533 -0.01(-1.62%)
Sep 28, 2023 0.6500 0.6720 0.6501 0.6708 14,851 +0.00(+0.10%)
Sep 27, 2023 0.6580 0.6800 0.6500 0.6701 26,470 +0.01(+1.53%)
Sep 26, 2023 0.6800 0.6900 0.6522 0.6600 71,244 +0.00(+0.36%)
Sep 25, 2023 0.6500 0.6749 0.6500 0.6576 61,518 -0.00(-0.21%)
Sep 22, 2023 0.6900 0.7110 0.6418 0.6590 123,270 -0.03(-4.48%)
Sep 21, 2023 0.7000 0.7000 0.6385 0.6899 64,169 -0.01(-1.58%)
Sep 20, 2023 0.6710 0.7010 0.6601 0.7010 37,044 +0.03(+4.47%)
Sep 19, 2023 0.6800 0.7000 0.6600 0.6710 69,717 -0.01(-1.03%)
Sep 18, 2023 0.7133 0.7133 0.6605 0.6780 82,237 -0.02(-2.40%)
Sep 15, 2023 0.7455 0.7455 0.6800 0.6947 49,356 -0.02(-2.22%)
Sep 14, 2023 0.7376 0.7376 0.7060 0.7105 82,971 -0.01(-2.00%)
Sep 13, 2023 0.7300 0.7455 0.7100 0.7250 81,774 -0.03(-3.33%)
Sep 12, 2023 0.7351 0.7500 0.7351 0.7500 62,565 -0.01(-1.06%)
Sep 11, 2023 0.7400 0.7580 0.7100 0.7580 87,049 +0.01(+1.34%)
Sep 08, 2023 0.7100 0.7500 0.7000 0.7480 190,114 +0.02(+2.19%)
Sep 07, 2023 0.7437 0.7655 0.7311 0.7320 60,869 -0.03(-3.56%)
Sep 06, 2023 0.7713 0.7840 0.7360 0.7590 29,901 +0.00(+0.00%)
Sep 05, 2023 0.8200 0.8200 0.7300 0.7590 146,573 +0.00(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.