UK markets closed

Cizzle Biotechnology Holdings Plc (CIZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.80000.0000 (0.00%)
At close: 04:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.75601.84001.75601.80001.8000605,736
26 May 20221.80001.86001.70001.80001.80001,514,477
25 May 20221.77502.05001.75001.85001.85004,138,938
24 May 20221.85001.89001.70001.77501.77507,424,717
23 May 20221.95001.96901.80001.85001.85002,606,235
20 May 20221.90001.99801.86601.95001.95002,624,313
19 May 20222.00002.00001.82501.90001.90005,705,777
18 May 20222.00002.04201.93602.00002.00001,583,779
17 May 20221.95002.14001.90002.00002.00006,929,722
16 May 20222.15002.10001.90001.95001.95008,565,349
13 May 20222.20002.28002.10002.15002.15003,307,144
12 May 20222.35002.35002.10002.20002.20004,919,703
11 May 20222.07502.39002.03002.35002.35006,373,258
10 May 20222.25002.34002.05302.07502.07507,350,434
09 May 20222.25002.35002.01002.25002.250010,979,081
06 May 20222.17502.50002.08002.30002.300046,878,963
05 May 20222.05002.20001.95002.10002.10008,682,552
04 May 20222.05002.05801.90002.05002.05002,930,225
03 May 20222.05002.09002.01902.05002.05001,738,772
29 Apr 20222.05002.10002.01002.05002.05002,553,110
28 Apr 20222.15002.18202.01002.05002.05003,168,391
27 Apr 20222.10002.30002.01302.15002.15007,890,656
26 Apr 20222.15002.17502.03602.10002.1000712,016
25 Apr 20222.25002.20602.11502.15002.15001,024,232
22 Apr 20222.25002.27102.10002.25002.25003,368,245
21 Apr 20222.25002.27302.20602.25002.2500936,771
20 Apr 20222.25002.29902.12002.25002.25002,281,596
19 Apr 20222.35002.37002.22002.25002.25001,750,988
14 Apr 20222.45002.49002.26002.35002.35002,717,373
13 Apr 20222.40002.49002.20002.45002.45002,976,157
12 Apr 20222.30002.40002.22002.40002.40004,112,432
11 Apr 20222.45002.38002.26002.30002.30001,435,504
08 Apr 20222.35002.39002.30102.35002.35001,779,349
07 Apr 20222.45002.48502.30002.35002.35002,027,437
06 Apr 20222.25002.60002.26002.45002.450014,557,251
05 Apr 20222.25002.28002.21302.23002.23001,801,976
04 Apr 20222.30002.34002.21002.25002.25003,966,317
01 Apr 20222.40002.48002.23002.30002.30006,389,951
31 Mar 20222.35002.44002.32602.40002.4000901,065
30 Mar 20222.45002.45002.26002.35002.35005,552,166
29 Mar 20222.55002.56902.30002.40002.40005,149,741
28 Mar 20222.45002.64002.37702.50002.50004,093,244
25 Mar 20222.40002.52002.35002.45002.45001,498,760
24 Mar 20222.30002.58002.26602.40002.40003,262,236
23 Mar 20222.30002.38802.23202.30002.30003,065,502
22 Mar 20222.20002.49402.16502.30002.30006,196,172
21 Mar 20222.40002.46002.16002.20002.20002,913,705
18 Mar 20222.30002.44002.22602.40002.40003,498,127
17 Mar 20222.30002.33002.26802.30002.3000732,758
16 Mar 20222.35002.35002.25002.30002.3000703,796
15 Mar 20222.45002.40002.25502.32502.32501,059,126
14 Mar 20222.30002.59002.27802.45002.45004,373,361
11 Mar 20222.30002.37002.26302.30002.30001,908,224
10 Mar 20222.45002.45502.23502.30002.30003,470,122
09 Mar 20222.45002.50002.36002.45002.4500785,239
08 Mar 20222.35002.40002.30002.45002.450015,765,190
07 Mar 20222.55002.68002.25502.35002.35007,199,657
04 Mar 20222.45002.57002.21002.40002.40009,978,164
03 Mar 20222.30002.54002.22502.50002.500012,658,285
02 Mar 20222.35002.39002.26002.30002.30004,692,794
01 Mar 20222.50002.58002.30002.35002.35004,918,618
28 Feb 20222.55002.57002.36602.50002.500015,604,837
25 Feb 20222.70002.90002.50002.55002.550010,037,228
24 Feb 20222.65002.78002.50002.70002.700016,280,466
23 Feb 20222.85002.93902.63002.80002.800022,385,051
22 Feb 20222.95002.98002.72502.85002.85007,037,623
21 Feb 20223.20003.29002.80003.00003.000021,641,762
18 Feb 20223.15003.24902.82503.15003.150029,279,341
17 Feb 20222.80003.20002.66003.10003.100030,614,835
16 Feb 20222.85002.98502.70002.80002.80009,954,022
15 Feb 20222.90003.20002.80002.85002.85008,106,591
14 Feb 20222.70003.40002.69002.90002.900038,933,524
11 Feb 20222.55002.69702.50302.53002.53005,453,431
10 Feb 20222.75002.78502.50002.65002.65004,860,633
09 Feb 20222.80002.87002.60002.75002.75005,372,208
08 Feb 20222.80003.00002.50002.80002.800011,405,356
07 Feb 20222.75003.00002.61502.80002.800017,505,208
04 Feb 20222.87503.09002.25002.80002.800068,614,219
03 Feb 20222.55003.30002.38002.87502.875046,689,849
02 Feb 20222.17502.50002.22002.35002.35009,497,690
01 Feb 20222.27502.32002.20002.22502.22502,612,614
31 Jan 20222.27502.39402.25002.27502.275016,890,797
28 Jan 20222.60002.53002.10002.27502.275018,273,840
27 Jan 20222.60002.68802.50002.60002.60001,380,573
26 Jan 20222.65002.72002.50002.60002.60001,396,565
25 Jan 20222.70002.75002.52502.65002.6500583,977
24 Jan 20222.70002.65202.60002.70002.7000275,353
21 Jan 20222.90002.80002.64002.70002.70001,121,217
20 Jan 20222.95002.94002.80002.90002.9000773,095
19 Jan 20222.95003.06502.82502.95002.950072,341
18 Jan 20223.05003.07602.82002.95002.9500335,571
17 Jan 20223.05003.16002.91503.05003.0500349,380
14 Jan 20223.05003.20002.93603.05003.05001,533,821
13 Jan 20222.90003.14002.92003.05003.05001,731,892
12 Jan 20222.90002.93002.80002.90002.900097,437
11 Jan 20222.90002.80402.80202.90002.90006,776
10 Jan 20222.90002.96902.80402.90002.9000258,764
07 Jan 20223.20003.20002.81002.90002.9000919,111
06 Jan 20223.20003.18003.10003.20003.2000190,000
05 Jan 20223.20003.20003.10003.20003.2000687,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...