UK Markets closed

Tiziana Life Sciences PLC (TLSA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.4200-0.1100 (-4.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20212.59002.59002.42002.42002.42001,000,900
17 Jun 20212.62002.84002.50002.53002.53001,596,800
16 Jun 20212.50002.65002.30002.38002.3800365,400
15 Jun 20212.62002.75002.45002.56002.5600222,400
14 Jun 20212.47002.64002.41002.61002.6100305,000
11 Jun 20212.43002.49002.32002.49002.4900234,900
10 Jun 20212.34002.46002.31002.41002.4100210,500
09 Jun 20212.32002.40002.27002.31002.3100151,800
08 Jun 20212.43002.46002.30002.30002.3000165,300
07 Jun 20212.35002.48002.35002.41002.4100147,400
04 Jun 20212.34002.48002.27002.35002.3500493,600
03 Jun 20212.16002.33002.15002.33002.3300466,700
02 Jun 20212.40002.42002.15002.21002.2100606,300
01 Jun 20212.35002.44002.33002.39002.3900171,400
28 May 20212.37002.40002.28002.35002.3500102,400
27 May 20212.42002.70002.32002.36002.3600971,000
26 May 20212.43002.55002.43002.50002.5000365,900
25 May 20212.35002.49002.32002.40002.4000396,200
24 May 20212.29002.35002.25002.31002.3100161,500
21 May 20212.22002.32002.18002.30002.3000325,900
20 May 20212.18002.30002.12002.22002.2200217,300
19 May 20212.23002.23002.10002.15002.1500255,600
18 May 20212.27002.28002.21002.24002.240071,300
17 May 20212.40002.40002.23002.28002.280059,900
14 May 20212.22002.42002.17002.31002.3100405,500
13 May 20212.26002.31002.05002.10002.1000252,400
12 May 20212.34002.37002.20002.28002.2800422,400
11 May 20212.34002.42002.28002.36002.3600297,500
10 May 20212.45002.49002.35002.42002.4200137,900
07 May 20212.37002.45002.30002.38002.3800104,500
06 May 20212.52002.52002.29002.37002.3700535,700
05 May 20212.64002.64002.48002.55002.5500120,000
04 May 20212.63002.63002.42002.55002.5500178,700
03 May 20212.61002.71002.55002.63002.6300233,500
30 Apr 20212.57002.68002.56002.61002.6100141,700
29 Apr 20212.70002.70002.57002.62002.620063,900
28 Apr 20212.72002.82002.63002.70002.7000304,700
27 Apr 20212.66002.77002.63002.69002.6900494,400
26 Apr 20212.61002.67002.54002.67002.6700313,000
23 Apr 20212.52002.60002.52002.54002.540071,000
22 Apr 20212.51002.59002.46002.48002.480093,300
21 Apr 20212.38002.49002.35002.47002.4700289,200
20 Apr 20212.47002.52002.31002.37002.3700210,500
19 Apr 20212.50002.51002.34002.46002.4600336,800
16 Apr 20212.50002.57002.40002.52002.5200325,600
15 Apr 20212.57002.65002.44002.54002.5400333,500
14 Apr 20212.62002.65002.53002.57002.5700445,100
13 Apr 20213.02003.29002.70002.78002.78002,958,100
12 Apr 20212.70003.25002.55003.15003.15005,160,000
09 Apr 20212.62002.74002.60002.67002.6700292,400
08 Apr 20212.88002.88002.62002.66002.6600193,700
07 Apr 20212.81002.91002.77002.83002.8300168,700
06 Apr 20212.86002.95002.78002.92002.9200134,100
05 Apr 20212.80002.87002.70002.86002.8600160,300
01 Apr 20212.85002.85002.69002.75002.750082,600
31 Mar 20212.73002.81002.69002.77002.7700153,700
30 Mar 20213.07003.12002.70002.82002.82001,033,500
29 Mar 20212.71002.78002.60002.65002.6500156,600
26 Mar 20212.67002.74002.59002.68002.680085,100
25 Mar 20212.71002.72002.58002.69002.6900101,800
24 Mar 20212.85002.95002.70002.73002.730093,700
23 Mar 20213.07003.15002.80002.84002.8400543,900
22 Mar 20213.07003.14003.03003.06003.0600308,500
19 Mar 20213.06003.20003.04003.05003.0500253,900
18 Mar 20213.11003.20003.04003.06003.060080,100
17 Mar 20213.12003.23003.03003.21003.2100380,700
16 Mar 20213.09003.24003.05003.24003.2400179,700
15 Mar 20213.12003.17003.00003.07003.0700121,600
12 Mar 20212.91003.08002.90003.05003.0500393,200
11 Mar 20213.02003.04002.87002.96002.9600387,900
10 Mar 20212.92003.00002.86002.98002.9800238,500
09 Mar 20212.87002.94002.80002.90002.9000144,300
08 Mar 20212.87002.89002.72002.76002.7600127,900
05 Mar 20212.76002.94002.61002.87002.8700236,800
04 Mar 20213.11003.11002.73002.80002.8000205,400
03 Mar 20213.16003.22003.00003.04003.0400111,800
02 Mar 20213.25003.33003.15003.19003.1900255,000
01 Mar 20213.13003.35003.03003.24003.2400713,300
26 Feb 20212.97003.13002.81003.01003.0100520,700
25 Feb 20213.11003.13002.95002.98002.9800248,700
24 Feb 20213.05003.25003.02003.13003.1300315,900
23 Feb 20213.24003.29002.70003.12003.1200651,200
22 Feb 20213.72003.72003.40003.43003.4300534,300
19 Feb 20213.81003.85003.68003.74003.7400247,100
18 Feb 20213.95003.97003.68003.72003.7200501,600
17 Feb 20213.99004.02003.87004.00004.0000465,300
16 Feb 20214.04004.05003.84003.91003.9100415,900
12 Feb 20214.05004.09003.86003.96003.9600512,700
11 Feb 20214.09004.10003.79003.87003.8700596,200
10 Feb 20214.19004.23003.90004.05004.0500958,600
09 Feb 20213.98004.23003.96004.11004.1100819,000
08 Feb 20214.08004.22003.90004.14004.14001,284,100
05 Feb 20214.18004.18003.98004.09004.0900564,600
04 Feb 20214.31004.35003.84003.96003.9600948,600
03 Feb 20214.21004.57004.19004.26004.26001,282,500
02 Feb 20214.98004.99004.21004.54004.54004,491,300
01 Feb 20213.73004.17003.46003.82003.8200772,500
29 Jan 20213.84004.09003.55003.68003.6800826,300
28 Jan 20213.50003.98003.45003.90003.9000771,800
27 Jan 20213.95004.19003.30003.39003.39001,449,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...