UK markets closed

Cizzle Biotechnology Holdings Plc (CIZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.3500+0.1500 (+3.57%)
At close: 4:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20214.75004.98004.21004.35004.35001,143,933
21 Oct 20214.25004.24004.10004.20004.2000539,046
20 Oct 20214.20004.29004.15004.25004.2500857,485
19 Oct 20214.20004.28404.11604.20004.2000465,817
18 Oct 20214.17504.29004.11204.20004.2000355,447
15 Oct 20214.17504.25004.20004.17504.17501,943,234
14 Oct 20214.30004.23304.10004.17504.1750377,826
13 Oct 20214.30004.25004.20004.30004.3000122,716
12 Oct 20214.30004.34004.20004.30004.3000188,135
11 Oct 20214.30004.26904.20004.30004.300030,235
08 Oct 20214.10004.40004.10004.30004.3000760,129
07 Oct 20214.15004.19404.02004.10004.1000318,715
06 Oct 20214.30004.30004.10004.15004.1500177,796
05 Oct 20214.35004.39404.20004.30004.3000292,599
04 Oct 20214.40004.46904.31004.35004.3500257,358
01 Oct 20214.45004.59104.32004.40004.4000631,080
30 Sept 20214.65004.74004.33004.56004.5600975,821
29 Sept 20214.70004.69904.55004.65004.6500166,378
28 Sept 20214.70004.80004.56604.70004.7000729,069
27 Sept 20214.70004.80004.61204.80004.8000372,851
24 Sept 20214.70004.79004.62504.70004.70001,812,943
23 Sept 20214.70004.77004.62004.70004.7000212,913
22 Sept 20214.75004.79004.39204.62004.62001,835,489
21 Sept 20215.00005.49004.70404.75004.7500735,472
20 Sept 20215.05005.39004.83104.94004.94002,590,453
17 Sept 20215.30005.36804.90004.90004.9000605,383
16 Sept 20215.15005.27504.99505.10005.10001,289,161
15 Sept 20214.90005.70004.83305.15005.15004,116,787
14 Sept 20215.05005.07504.90004.90004.9000816,721
13 Sept 20214.99005.10004.90205.05005.05001,540,456
10 Sept 20215.35005.44005.01005.05005.05003,522,255
09 Sept 20215.00007.50005.10505.35005.350028,261,290
08 Sept 20215.00004.89004.55004.75004.7500307,864
07 Sept 20215.00004.94004.65005.00005.0000435,739
06 Sept 20215.15004.89104.50005.00005.0000403,012
03 Sept 20215.15005.15005.15005.15005.1500-
02 Sept 20215.15004.89104.89105.15005.150020,000
01 Sept 20215.15005.30004.89105.15005.150041,096
31 Aug 20215.15005.30004.88805.15005.150014,826
27 Aug 20215.00005.18804.86005.15005.150060,250
26 Aug 20214.90005.00004.50005.00005.0000551,957
25 Aug 20214.90004.84004.81004.90004.9000142,685
24 Aug 20214.90004.97004.80404.90004.9000138,079
23 Aug 20215.15004.99004.81404.90004.9000152,766
20 Aug 20215.15004.81504.81405.15005.150081,995
19 Aug 20215.25005.27704.65005.15005.1500612,505
18 Aug 20215.25005.38005.01005.25005.250038,839
17 Aug 20215.25005.39504.67005.25005.2500227,134
16 Aug 20215.25005.45005.10005.25005.2500113,491
13 Aug 20215.00005.50005.19605.25005.2500161,686
12 Aug 20214.90005.14004.81005.14005.1400435,957
11 Aug 20215.00004.98004.81005.00005.000062,609
10 Aug 20215.00005.01504.80005.00005.000044,517
09 Aug 20215.00004.88304.88305.00005.000096,574
06 Aug 20215.00005.03504.87505.00005.000023,522
05 Aug 20215.00005.04005.04005.00005.000026,000
04 Aug 20215.00005.20004.80005.00005.0000150,506
03 Aug 20215.25005.20004.80005.20005.2000121,529
02 Aug 20215.25005.07505.05505.25005.250071,807
30 Jul 20215.25005.05505.05505.25005.25008,121
29 Jul 20215.25005.40005.04005.25005.25004,796,550
28 Jul 20215.25005.44005.02505.25005.2500183,508
27 Jul 20215.50005.50004.70005.25005.25001,534,631
26 Jul 20215.50005.50005.08005.50005.500076,627
23 Jul 20215.50005.62005.00005.50005.5000427,807
22 Jul 20215.75006.00005.10005.50005.5000149,973
21 Jul 20215.25005.40004.75005.25005.2500101,441
20 Jul 20215.00005.48004.68005.25005.2500518,610
19 Jul 20215.65005.50004.50005.00005.0000301,387
16 Jul 20215.65005.42505.30005.65005.650050,730
15 Jul 20215.65005.47505.33505.65005.650044,709
14 Jul 20215.75005.67505.30005.65005.6500332,352
13 Jul 20215.75005.67505.50005.75005.7500211,051
12 Jul 20215.65005.80005.50505.75005.7500210,314
09 Jul 20215.25006.50005.20005.65005.65001,638,430
08 Jul 20215.25005.25005.00005.00005.000084,380
07 Jul 20215.25005.25005.01005.25005.250080,454
06 Jul 20215.35005.33005.08005.25005.250048,453
05 Jul 20215.35005.50005.08005.50005.500060,029
02 Jul 20215.60005.50005.10005.35005.3500173,441
01 Jul 20215.60005.54005.50005.60005.6000190,707
30 Jun 20215.60005.64905.35005.60005.60002,029,087
29 Jun 20215.65005.79005.14005.60005.60001,027,170
28 Jun 20215.50005.70004.75005.70005.70001,064,011
25 Jun 20215.75005.77505.33005.62505.6250280,688
24 Jun 20215.87505.84005.53005.75005.7500125,694
23 Jun 20215.87505.94005.76505.87505.8750149,111
22 Jun 20216.62507.25005.77005.87505.87501,356,919
21 Jun 20216.62506.50005.75006.25006.2500653,952
18 Jun 20216.75006.57506.25006.62506.6250346,122
17 Jun 20216.75006.57006.25006.75006.7500455,411
16 Jun 20216.75006.58006.26006.75006.7500110,388
15 Jun 20216.75006.69006.37506.75006.7500337,101
14 Jun 20217.00007.01806.50006.75006.7500278,123
11 Jun 20216.62507.25006.55007.00007.0000550,367
10 Jun 20217.00007.15006.25006.62506.6250701,515
09 Jun 20216.87507.25006.75007.00007.0000755,738
08 Jun 20216.87506.97506.78006.87506.8750205,884
07 Jun 20216.62507.00006.52106.87506.8750363,950
04 Jun 20216.25006.75006.05506.75006.75001,239,967
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...