TLSA - Tiziana Life Sciences PLC

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20194.495.394.154.984.9817,700
Oct 15, 20193.664.733.664.114.1121,800
Oct 14, 20194.184.183.633.663.6613,000
Oct 11, 20193.644.273.623.803.8022,400
Oct 10, 20194.214.403.343.453.4521,300
Oct 09, 20194.404.404.164.314.312,100
Oct 08, 20194.544.804.164.564.567,400
Oct 07, 20194.905.084.354.894.895,800
Oct 04, 20195.205.203.984.744.7420,900
Oct 03, 20195.955.955.115.185.1824,200
Oct 02, 20196.446.445.485.485.4836,600
Oct 01, 20196.536.536.486.486.482,200
Sep 30, 20196.917.305.966.166.1616,900
Sep 27, 20195.626.805.626.256.2521,400
Sep 26, 20196.366.365.315.365.3624,600
Sep 25, 20196.366.366.006.006.007,300
Sep 24, 20196.466.545.966.036.0315,800
Sep 23, 20196.346.486.106.256.2511,300
Sep 20, 20196.416.446.256.366.362,200
Sep 19, 20196.706.736.136.326.325,700
Sep 18, 20196.706.856.536.766.761,600
Sep 17, 20197.427.426.806.956.958,400
Sep 16, 20197.017.467.017.137.134,800
Sep 13, 20197.077.767.057.237.239,200
Sep 12, 20197.107.157.007.017.0117,900
Sep 11, 20197.207.467.117.307.3012,100
Sep 10, 20197.819.037.207.207.2031,900
Sep 09, 20197.357.747.357.727.725,400
Sep 06, 20198.008.007.407.507.5017,700
Sep 05, 20198.168.167.207.407.409,500
Sep 04, 20197.118.106.737.607.6021,600
Sep 03, 20196.607.506.607.107.1024,400
Aug 30, 20196.286.286.286.286.28-
Aug 29, 20196.126.416.126.286.281,600
Aug 28, 20196.516.516.516.516.51-
Aug 27, 20196.516.516.516.516.51-
Aug 26, 20196.656.806.506.516.511,400
Aug 23, 20196.596.596.596.596.59200
Aug 22, 20196.446.446.446.446.44-
Aug 21, 20196.276.696.276.446.441,300
Aug 20, 20196.956.956.956.956.95-
Aug 19, 20196.956.956.956.956.95-
Aug 16, 20196.326.956.326.956.951,200
Aug 15, 20196.706.706.196.196.193,400
Aug 14, 20196.806.806.606.616.612,000
Aug 13, 20197.007.007.007.007.00300
Aug 12, 20196.616.626.606.626.621,500
Aug 09, 20196.996.996.996.996.99600
Aug 08, 20196.507.226.226.626.623,200
Aug 07, 20196.806.806.766.776.771,400
Aug 06, 20197.397.396.616.616.616,500
Aug 05, 20196.757.356.687.357.35100
Aug 02, 20196.757.356.687.357.351,100
Aug 01, 20196.926.926.926.926.92600
Jul 31, 20197.037.037.037.037.03500
Jul 30, 20196.817.006.777.007.001,000
Jul 29, 20197.257.256.777.157.151,400
Jul 26, 20197.507.507.247.247.24400
Jul 25, 20197.447.597.067.597.593,000
Jul 24, 20197.607.606.887.607.603,200
Jul 23, 20197.357.356.816.816.81500
Jul 22, 20197.007.867.007.607.606,200
Jul 19, 20196.976.976.906.976.974,400
Jul 18, 20196.356.706.216.506.503,200
Jul 17, 20196.586.876.506.876.871,300
Jul 16, 20196.956.956.506.506.501,000
Jul 15, 20197.007.006.796.796.791,000
Jul 12, 20196.986.996.616.956.951,900
Jul 11, 20197.447.446.667.007.002,800
Jul 10, 20197.987.986.507.477.473,000
Jul 09, 20197.038.116.908.118.112,600
Jul 08, 20196.807.486.797.487.482,500
Jul 05, 20196.767.006.706.706.703,600
Jul 03, 20196.738.106.737.257.252,700
Jul 02, 20197.107.826.916.916.912,600
Jul 01, 20197.987.987.107.867.863,400
Jun 28, 20197.158.066.207.207.209,700
Jun 27, 20198.578.737.967.967.962,000
Jun 26, 20199.5010.217.968.648.647,800
Jun 25, 20198.959.507.938.468.4628,800
Jun 24, 20199.009.008.558.758.751,200
Jun 21, 20198.948.948.948.948.94200
Jun 20, 20198.458.658.458.658.651,600
Jun 19, 20198.678.718.678.718.71800
Jun 18, 20198.458.868.208.868.861,200
Jun 17, 20198.388.388.218.218.21500
Jun 14, 20198.608.908.398.708.701,200
Jun 13, 20198.919.158.178.178.175,000
Jun 12, 20198.699.478.579.209.201,600
Jun 11, 20198.379.258.379.009.001,200
Jun 10, 20198.699.878.699.249.241,600
Jun 07, 20198.748.748.748.748.74100
Jun 06, 20198.148.747.958.748.741,200
Jun 05, 201910.4110.418.018.738.737,900
Jun 04, 201910.0010.008.098.838.832,200
Jun 03, 20197.009.007.008.508.502,900
May 31, 20197.037.037.037.037.03100
May 30, 20196.557.036.407.037.031,300
May 29, 20196.706.706.426.426.421,100
May 28, 20197.007.346.707.347.34500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...