UK markets closed

Tiziana Life Sciences Ltd (TLSA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4540+0.0219 (+5.07%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.42000.46000.42000.45000.450033,100
27 Mar 20240.44000.46000.42000.42000.420064,900
26 Mar 20240.45000.47000.41000.43000.430073,900
25 Mar 20240.47000.49000.45000.45000.450079,700
22 Mar 20240.47000.48000.46000.47000.470019,400
21 Mar 20240.48000.49000.46000.46000.460044,800
20 Mar 20240.47000.50000.47000.48000.480015,900
19 Mar 20240.50000.52000.47000.49000.490027,600
18 Mar 20240.48000.54000.45000.52000.5200116,700
15 Mar 20240.50000.51000.49000.50000.500027,700
14 Mar 20240.50000.51000.49000.51000.510064,100
13 Mar 20240.50000.51000.47000.50000.500054,400
12 Mar 20240.50000.51000.48000.49000.490039,700
11 Mar 20240.50000.51000.47000.50000.500057,700
08 Mar 20240.49000.52000.48000.49000.490080,500
07 Mar 20240.50000.54000.49000.52000.5200120,500
06 Mar 20240.53000.53000.47000.48000.4800163,700
05 Mar 20240.46000.52000.45000.52000.52001,047,900
04 Mar 20240.46000.48000.45000.47000.4700148,500
01 Mar 20240.47000.49000.47000.47000.470089,500
29 Feb 20240.48000.49000.48000.48000.480027,500
28 Feb 20240.48000.50000.48000.50000.500042,600
27 Feb 20240.49000.51000.47000.49000.490080,000
26 Feb 20240.49000.52000.48000.51000.510038,400
23 Feb 20240.50000.51000.50000.50000.500022,100
22 Feb 20240.50000.52000.49000.51000.510066,200
21 Feb 20240.54000.54000.49000.53000.530030,000
20 Feb 20240.50000.53000.50000.53000.530018,100
16 Feb 20240.52000.53000.52000.52000.520011,500
15 Feb 20240.52000.54000.51000.53000.530030,600
14 Feb 20240.51000.54000.51000.54000.540042,400
13 Feb 20240.51000.53000.51000.52000.520023,200
12 Feb 20240.52000.53000.52000.53000.530027,900
09 Feb 20240.52000.52000.51000.52000.520041,800
08 Feb 20240.52000.54000.51000.52000.520052,200
07 Feb 20240.51000.54000.51000.51000.510039,000
06 Feb 20240.52000.52000.51000.52000.520033,300
05 Feb 20240.53000.54000.51000.52000.520080,400
02 Feb 20240.53000.54000.53000.53000.530023,300
01 Feb 20240.54000.54000.53000.53000.530030,900
31 Jan 20240.51000.58000.51000.53000.530041,600
30 Jan 20240.54000.56000.53000.53000.530029,300
29 Jan 20240.54000.57000.54000.55000.550028,600
26 Jan 20240.53000.57000.53000.56000.560033,100
25 Jan 20240.55000.59000.55000.57000.570013,400
24 Jan 20240.57000.59000.57000.57000.570020,400
23 Jan 20240.59000.60000.56000.59000.590028,800
22 Jan 20240.61000.61000.56000.59000.590034,400
19 Jan 20240.58000.60000.56000.58000.580061,200
18 Jan 20240.58000.60000.56000.60000.600061,600
17 Jan 20240.57000.59000.55000.59000.590068,300
16 Jan 20240.59000.59000.55000.58000.5800110,900
12 Jan 20240.55000.58000.55000.57000.570046,600
11 Jan 20240.55000.56000.55000.55000.550018,000
10 Jan 20240.59000.59000.56000.56000.560040,200
09 Jan 20240.59000.59000.51000.59000.590064,200
08 Jan 20240.59000.61000.56000.57000.570080,100
05 Jan 20240.56000.61000.56000.61000.6100255,800
04 Jan 20240.59000.61000.55000.60000.600036,700
03 Jan 20240.56000.63000.56000.58000.580030,000
02 Jan 20240.55000.58000.55000.57000.570018,600
29 Dec 20230.56000.59000.56000.56000.560071,000
28 Dec 20230.57000.60000.57000.57000.570038,300
27 Dec 20230.58000.60000.57000.59000.5900107,300
26 Dec 20230.59000.62000.59000.60000.600048,900
22 Dec 20230.59000.65000.59000.61000.610024,000
21 Dec 20230.59000.61000.59000.61000.610044,500
20 Dec 20230.59000.61000.57000.59000.590040,600
19 Dec 20230.55000.60000.55000.58000.580011,800
18 Dec 20230.57000.57000.54000.55000.550046,600
15 Dec 20230.61000.61000.57000.57000.570040,300
14 Dec 20230.59000.62000.59000.61000.610045,100
13 Dec 20230.61000.62000.59000.62000.620025,400
12 Dec 20230.62000.63000.59000.63000.63007,300
11 Dec 20230.59000.62000.59000.61000.610022,600
08 Dec 20230.57000.60000.57000.59000.590083,000
07 Dec 20230.63000.63000.60000.61000.610023,100
06 Dec 20230.60000.63000.59000.63000.630029,600
05 Dec 20230.62000.62000.59000.62000.620031,700
04 Dec 20230.60000.63000.59000.62000.620029,800
01 Dec 20230.56000.60000.55000.60000.600048,700
30 Nov 20230.62000.62000.58000.59000.590068,300
29 Nov 20230.61000.64000.60000.61000.610045,500
28 Nov 20230.57000.63000.57000.63000.630052,000
27 Nov 20230.53000.62000.53000.58000.580031,800
24 Nov 20230.55000.58000.51000.55000.550043,400
22 Nov 20230.56000.58000.56000.56000.560016,300
21 Nov 20230.59000.60000.55000.58000.580044,800
20 Nov 20230.57000.57000.55000.57000.570051,100
17 Nov 20230.58000.58000.54000.56000.560037,900
16 Nov 20230.54000.66000.54000.55000.550077,000
15 Nov 20230.58000.59000.55000.56000.560070,500
14 Nov 20230.56000.60000.56000.58000.580033,400
13 Nov 20230.59000.59000.56000.57000.5700136,400
10 Nov 20230.60000.62000.57000.59000.590078,600
09 Nov 20230.61000.65000.60000.61000.610080,800
08 Nov 20230.60000.65000.55000.63000.6300129,900
07 Nov 20230.65000.65000.62000.63000.630026,100
06 Nov 20230.68000.69000.61000.62000.6200247,000
03 Nov 20230.62000.67000.62000.66000.660043,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...