Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiziana Life Sciences Ltd - Common Shares (NQ: TLSA )

0.6996 +0.0096 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.7300 0.7448 0.6850 0.6996 301,794 +0.01(+1.39%)
Dec 24, 2024 0.6700 0.7209 0.6700 0.6900 149,443 +0.01(+1.25%)
Dec 23, 2024 0.7700 0.7700 0.6800 0.6815 753,985 -0.09(-12.06%)
Dec 20, 2024 0.8000 0.8310 0.7380 0.7750 568,231 -0.04(-5.40%)
Dec 19, 2024 0.9907 0.9940 0.7300 0.8192 791,057 -0.17(-17.25%)
Dec 18, 2024 1.010 1.072 0.9500 0.9900 567,597 +0.00(+0.02%)
Dec 17, 2024 0.9790 1.020 0.9510 0.9898 922,377 +0.06(+6.50%)
Dec 16, 2024 0.9300 0.9867 0.8800 0.9294 379,564 -0.01(-1.24%)
Dec 13, 2024 0.9400 0.9600 0.9300 0.9411 67,138 +0.00(+0.12%)
Dec 12, 2024 0.9600 0.9669 0.9107 0.9400 218,105 -0.01(-0.79%)
Dec 11, 2024 0.9600 0.9700 0.9100 0.9475 212,394 -0.04(-3.62%)
Dec 10, 2024 1.000 1.010 0.9601 0.9831 187,889 -0.03(-2.66%)
Dec 09, 2024 1.010 1.060 0.9800 1.010 406,263 +0.00(+0.00%)
Dec 06, 2024 1.040 1.040 0.9600 1.010 268,678 -0.01(-0.98%)
Dec 05, 2024 1.050 1.067 1.000 1.020 374,144 +0.00(+0.00%)
Dec 04, 2024 1.000 1.080 0.9600 1.020 1,372,534 +0.11(+12.09%)
Dec 03, 2024 0.9200 0.9511 0.9100 0.9100 61,647 -0.03(-3.70%)
Dec 02, 2024 0.9400 0.9500 0.9200 0.9450 91,896 -0.01(-0.79%)
Nov 29, 2024 0.9364 0.9563 0.9200 0.9525 28,837 +0.03(+3.53%)
Nov 27, 2024 0.9100 0.9600 0.9001 0.9200 91,533 -0.02(-2.65%)
Nov 26, 2024 0.9700 0.9700 0.9450 0.9450 52,095 -0.01(-1.55%)
Nov 25, 2024 0.9400 0.9899 0.9400 0.9599 141,597 +0.01(+0.81%)
Nov 22, 2024 0.9800 1.000 0.9361 0.9522 101,519 -0.02(-1.84%)
Nov 21, 2024 0.9900 1.000 0.9500 0.9700 108,593 -0.03(-3.00%)
Nov 20, 2024 1.030 1.030 0.9706 1.000 90,776 +0.02(+2.03%)
Nov 19, 2024 0.9900 1.020 0.9703 0.9801 165,557 -0.05(-4.84%)
Nov 18, 2024 0.8850 1.070 0.8750 1.030 1,162,390 +0.14(+15.67%)
Nov 15, 2024 0.9110 0.9299 0.8900 0.8905 104,389 -0.03(-3.66%)
Nov 14, 2024 0.9170 0.9300 0.8822 0.9243 117,795 +0.02(+2.13%)
Nov 13, 2024 0.9000 0.9440 0.8800 0.9050 371,191 -0.03(-3.72%)
Nov 12, 2024 1.000 1.037 0.9100 0.9400 353,127 -0.01(-1.05%)
Nov 11, 2024 0.9400 1.270 0.9001 0.9500 515,627 +0.02(+2.15%)
Nov 08, 2024 0.9100 0.9500 0.9010 0.9300 82,119 +0.02(+2.20%)
Nov 07, 2024 0.8788 0.9500 0.8772 0.9100 229,067 +0.01(+1.34%)
Nov 06, 2024 0.9000 0.9036 0.8701 0.8980 194,019 -0.00(-0.23%)
Nov 05, 2024 0.9100 0.9300 0.8900 0.9001 155,062 -0.01(-0.77%)
Nov 04, 2024 0.9700 0.9700 0.8900 0.9071 223,066 -0.03(-3.22%)
Nov 01, 2024 0.9485 0.9786 0.9300 0.9373 264,233 -0.04(-3.87%)
Oct 31, 2024 1.110 1.110 0.9450 0.9750 580,480 -0.20(-17.37%)
Oct 30, 2024 1.140 1.260 1.090 1.180 3,046,857 +0.16(+15.69%)
Oct 29, 2024 1.020 1.049 0.9605 1.020 202,017 +0.03(+3.03%)
Oct 28, 2024 0.9600 1.028 0.9600 0.9900 92,725 -0.00(-0.03%)
Oct 25, 2024 1.100 1.140 0.9700 0.9903 275,717 -0.10(-9.55%)
Oct 24, 2024 0.9900 1.140 0.9500 1.095 359,769 +0.13(+13.07%)
Oct 23, 2024 0.8720 0.9683 0.8600 0.9683 230,061 +0.10(+11.30%)
Oct 22, 2024 0.8600 0.8800 0.8330 0.8700 104,273 +0.01(+0.59%)
Oct 21, 2024 0.8700 0.9200 0.8300 0.8649 181,931 -0.01(-1.60%)
Oct 18, 2024 0.8760 0.9000 0.8420 0.8790 127,048 -0.02(-1.90%)
Oct 17, 2024 0.8700 0.8960 0.8347 0.8960 146,642 +0.02(+1.82%)
Oct 16, 2024 0.9100 0.9399 0.8600 0.8800 127,969 -0.04(-4.35%)
Oct 15, 2024 0.9350 0.9699 0.9000 0.9200 82,256 -0.01(-0.97%)
Oct 14, 2024 0.9500 0.9500 0.9000 0.9290 25,556 -0.01(-1.18%)
Oct 11, 2024 0.9200 0.9499 0.9000 0.9401 112,309 +0.02(+2.18%)
Oct 10, 2024 0.9000 0.9499 0.9000 0.9200 46,278 -0.03(-3.15%)
Oct 09, 2024 0.9300 0.9499 0.9020 0.9499 44,541 +0.01(+1.05%)
Oct 08, 2024 0.9200 0.9700 0.9167 0.9400 94,131 +0.02(+1.95%)
Oct 07, 2024 1.000 1.000 0.9000 0.9220 251,306 -0.08(-7.80%)
Oct 04, 2024 1.020 1.040 0.9665 1.000 100,134 +0.02(+1.65%)
Oct 03, 2024 0.9500 1.040 0.9500 0.9838 204,837 +0.05(+4.80%)
Oct 02, 2024 0.9201 0.9800 0.9100 0.9387 130,349 +0.01(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.