Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TLSA Historical Prices

Tiziana Life Sciences Ltd. Common Shares · daily open, high, low, close & volume

Trading days
249
Period high
1.90
Period low
0.5671
Period change
-65.53%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.65500.65990.56710.6204-2.76%766,573
Nov 4, 20260.70000.70540.62110.6380-7.55%420,984
Nov 3, 20260.66140.72630.65000.6901+3.00%539,745
Nov 2, 20260.84010.85750.62100.6700-16.25%2,851,700
Oct 30, 20260.89700.91620.79000.8000-11.57%1,292,178
Oct 29, 20260.95000.95000.90000.9047-4.77%187,828
Oct 28, 20260.89000.95860.88000.9500+8.94%250,697
Oct 27, 20260.88000.94290.87200.8720-1.17%190,528
Oct 26, 20260.95000.95000.86000.8823-7.14%377,668
Oct 23, 20260.97000.98000.93000.9501-4.99%252,201
Oct 22, 20260.97971.010.94001.00-0.99%493,995
Oct 21, 20261.031.030.96991.01+0.00%421,478
Oct 20, 20261.021.030.99001.01+0.00%299,455
Oct 19, 20261.061.070.99051.01-3.81%332,731
Oct 16, 20261.081.101.031.05+0.00%563,222
Oct 15, 20261.051.071.021.05+0.00%264,388
Oct 14, 20261.061.081.031.05-3.67%581,583
Oct 13, 20261.091.121.051.09+0.00%492,642
Oct 12, 20261.201.201.071.09-8.40%567,649
Oct 9, 20261.141.251.131.19+5.31%2,423,975
Oct 8, 20261.111.151.101.13+2.73%449,946
Oct 7, 20261.111.141.071.10-0.90%384,744
Oct 6, 20261.081.141.051.11+3.74%634,192
Oct 5, 20261.121.141.071.07-4.46%274,642
Oct 2, 20261.161.201.101.12-1.75%436,816
Oct 1, 20261.111.191.091.14+2.70%697,718
Sep 30, 20260.99501.140.96671.11+16.39%1,522,316
Sep 29, 20260.98101.030.94170.9537-2.73%511,416
Sep 28, 20261.011.050.96000.9805-2.92%389,121
Sep 25, 20261.031.081.001.01-2.88%382,730
Sep 24, 20261.101.111.001.04-0.95%707,378
Sep 23, 20260.89001.060.88621.05+17.99%1,581,126
Sep 22, 20260.89000.89320.87020.8899-1.63%624,152
Sep 21, 20260.94000.94990.90000.9046-0.11%534,939
Sep 18, 20260.97000.98000.90560.9056-6.64%414,828
Sep 17, 20260.85001.010.84600.9700+25.96%1,752,992
Sep 16, 20260.84820.88000.76150.7701-9.61%852,657
Sep 15, 20260.89000.89000.81000.8520-4.29%659,464
Sep 14, 20260.96000.98000.88220.8902-7.27%565,008
Sep 11, 20260.97800.99600.93430.9600-1.71%277,706
Sep 9, 20260.99041.010.95300.9767-1.31%245,623
Sep 8, 20261.021.030.96010.9897-2.97%908,224
Sep 4, 20260.97201.060.95071.02+4.67%573,921
Sep 3, 20261.051.050.95000.9745+4.62%517,937
Sep 2, 20260.96220.99800.91000.9315-5.72%488,443
Aug 31, 20261.021.040.97030.9880-2.18%429,931
Aug 28, 20261.101.100.99801.01-6.48%566,415
Aug 27, 20261.091.141.051.08-0.92%272,315
Aug 26, 20261.121.131.081.09-1.80%402,729
Aug 25, 20261.181.181.101.11-3.48%441,013
Aug 24, 20261.141.251.141.15+0.88%959,017
Aug 21, 20261.121.171.091.14+1.79%832,751
Aug 20, 20261.081.161.041.12+4.67%1,573,004
Aug 19, 20261.121.171.021.07-4.46%2,092,126
Aug 18, 20261.141.181.061.12-2.61%1,623,760
Aug 17, 20261.151.171.051.15+1.32%1,915,806
Aug 14, 20261.051.201.041.14+9.13%991,924
Aug 13, 20260.98911.090.98911.04+5.05%1,519,186
Aug 12, 20261.011.010.93950.9900-1.98%2,047,672
Aug 11, 20261.011.010.97001.01+0.00%414,692
Aug 10, 20261.031.050.97001.01+1.00%750,840
Aug 7, 20260.98801.030.95641.00+2.64%982,253
Aug 6, 20261.021.100.97200.9743-1.59%1,989,051
Aug 5, 20260.96761.080.95010.9900+2.32%984,974
Aug 4, 20260.94411.020.94410.9676-0.18%577,907
Aug 3, 20261.001.110.88980.9693-5.89%3,012,497
Jul 31, 20261.001.150.98001.03+6.19%388,471
Jul 30, 20260.95461.010.95460.9700+1.17%15,335
Jul 29, 20260.96231.020.94000.9588-0.87%56,110
Jul 28, 20260.91730.98470.90000.9672+6.26%266,081
Jul 27, 20260.93280.94590.91000.9102+1.98%114,561
Jul 24, 20260.99001.020.86630.8925-12.50%328,811
Jul 23, 20260.95001.020.90991.02+7.94%490,502
Jul 22, 20261.091.090.91010.9450-5.50%418,825
Jul 21, 20261.041.040.91051.00-1.48%341,036
Jul 20, 20261.081.120.99471.01-5.14%215,608
Jul 17, 20261.101.121.061.07-2.73%140,806
Jul 16, 20261.121.171.101.10-0.90%225,284
Jul 15, 20261.251.271.101.11-10.48%483,036
Jul 14, 20261.351.471.231.24-6.77%537,092
Jul 13, 20261.221.381.221.33+8.13%384,357
Jul 10, 20261.251.281.201.23-2.38%244,839
Jul 9, 20261.241.301.231.26+0.80%262,728
Jul 8, 20261.251.281.211.25-0.79%53,354
Jul 7, 20261.161.281.161.26+7.69%139,659
Jul 6, 20261.301.321.131.17-10.69%292,937
Jul 2, 20261.251.321.251.31+6.50%161,192
Jul 1, 20261.281.291.171.23-3.91%145,125
Jun 30, 20261.251.311.231.28+4.07%131,738
Jun 29, 20261.181.271.181.23+4.24%183,707
Jun 26, 20261.111.201.111.18+4.42%216,137
Jun 25, 20261.141.201.111.13+0.89%182,605
Jun 24, 20261.171.201.111.12-3.45%73,257
Jun 23, 20261.131.171.111.16+0.87%59,549
Jun 22, 20261.191.191.091.15-0.86%146,872
Jun 18, 20261.101.161.061.16+7.41%290,851
Jun 17, 20261.081.121.051.08-1.82%267,715
Jun 16, 20261.081.111.071.10-0.90%112,274
Jun 15, 20261.161.161.081.11+0.91%279,332
Jun 12, 20261.151.171.041.10-2.65%423,514
Jun 11, 20261.161.211.121.13-2.59%349,295
Jun 10, 20261.201.241.161.16-4.92%132,741
Jun 9, 20261.211.241.161.22+0.00%132,552
Jun 8, 20261.261.281.201.22-1.61%118,769
Jun 5, 20261.241.281.221.24-2.36%84,517
Jun 4, 20261.181.271.171.27+7.63%196,699
Jun 3, 20261.341.401.081.18-13.24%646,589
Jun 2, 20261.381.391.311.36-2.86%167,688
Jun 1, 20261.401.441.351.40-0.71%114,656
May 29, 20261.481.481.371.41-3.42%228,204
May 28, 20261.481.541.401.46-0.68%251,355
May 27, 20261.501.581.451.47-2.65%260,510
May 26, 20261.461.581.431.51+2.03%192,035
May 22, 20261.541.631.411.48+1.37%576,479
May 21, 20261.611.851.461.46-9.32%1,144,151
May 20, 20261.401.671.381.61+16.67%276,627
May 19, 20261.371.451.361.38+2.22%247,034
May 18, 20261.371.401.301.35-1.46%80,035
May 15, 20261.411.421.361.37-5.52%97,367
May 14, 20261.541.541.401.45-3.33%279,661
May 13, 20261.531.551.461.50-3.85%279,834
May 12, 20261.501.561.461.56+1.96%75,213
May 11, 20261.601.621.511.53-3.16%113,997
May 8, 20261.511.641.471.58+4.64%168,945
May 7, 20261.451.521.361.51+2.72%179,293
May 6, 20261.441.551.361.47+2.80%183,533
May 5, 20261.391.461.351.43+2.88%135,040
May 4, 20261.321.411.311.39+3.73%131,700
May 1, 20261.261.351.261.34+4.69%77,427
Apr 30, 20261.261.311.251.28+1.59%123,096
Apr 29, 20261.251.311.231.26+0.80%93,780
Apr 28, 20261.261.301.211.25-0.79%280,963
Apr 27, 20261.291.331.231.26-2.33%87,596
Apr 24, 20261.251.301.201.29+4.88%161,663
Apr 23, 20261.221.261.191.23-0.81%197,277
Apr 22, 20261.241.291.221.24+0.81%95,136
Apr 21, 20261.191.251.181.23+1.65%99,639
Apr 20, 20261.221.241.181.21-2.42%144,109
Apr 17, 20261.381.381.201.24-7.46%327,951
Apr 16, 20261.361.421.321.34+0.75%170,073
Apr 15, 20261.291.351.271.33+3.10%141,206
Apr 14, 20261.151.321.151.29+12.17%372,177
Apr 13, 20261.171.201.141.15-2.54%97,147
Apr 10, 20261.271.271.141.18-6.35%341,051
Apr 9, 20261.311.311.191.26-0.79%126,228
Apr 8, 20261.281.331.251.27+0.79%184,864
Apr 7, 20261.251.311.231.26-1.56%106,576
Apr 6, 20261.231.331.231.28+2.40%126,033
Apr 2, 20261.241.271.211.25+0.00%111,134
Apr 1, 20261.281.311.211.25+6.84%122,164
Mar 31, 20261.241.291.171.17-5.65%228,284
Mar 30, 20261.241.241.171.24+0.00%208,268
Mar 27, 20261.261.351.231.24-0.80%179,858
Mar 26, 20261.291.381.251.25-7.41%136,090
Mar 25, 20261.321.411.281.35+2.27%95,784
Mar 24, 20261.351.421.251.32-2.22%238,472
Mar 23, 20261.221.451.221.35+11.57%385,493
Mar 20, 20261.261.271.211.21-3.97%101,386
Mar 19, 20261.261.311.261.26+0.00%46,768
Mar 18, 20261.281.331.251.26-3.08%81,391
Mar 17, 20261.341.391.271.30-2.99%211,108
Mar 16, 20261.231.371.211.34+9.84%210,906
Mar 13, 20261.271.281.201.22-3.17%131,274
Mar 12, 20261.291.321.241.26-3.82%113,561
Mar 11, 20261.371.391.291.31-4.38%142,637
Mar 10, 20261.371.411.361.37-0.72%41,283
Mar 9, 20261.381.391.351.38-0.72%80,138
Mar 6, 20261.411.441.351.39-3.47%118,920
Mar 5, 20261.441.471.391.44+0.70%80,845
Mar 4, 20261.411.481.391.43-2.05%113,850
Mar 3, 20261.451.491.361.46-2.01%123,232
Mar 2, 20261.381.571.361.49+2.76%128,414
Feb 27, 20261.451.491.401.45-0.68%90,058
Feb 26, 20261.391.481.321.46+4.29%65,199
Feb 25, 20261.341.451.341.40+4.48%224,057
Feb 24, 20261.241.351.241.34+7.20%76,929
Feb 23, 20261.281.301.211.25-2.34%140,737
Feb 20, 20261.371.371.281.28-8.57%92,526
Feb 19, 20261.381.401.341.40+0.00%65,242
Feb 18, 20261.371.411.351.40+0.72%76,338
Feb 17, 20261.361.431.341.39+0.00%62,000
Feb 13, 20261.341.441.341.39+4.51%56,225
Feb 12, 20261.391.411.331.33-4.32%65,129
Feb 11, 20261.421.441.341.39-1.42%220,240
Feb 10, 20261.491.491.411.41-4.73%97,830
Feb 9, 20261.361.491.361.48+8.82%169,690
Feb 6, 20261.281.391.271.36+7.09%230,079
Feb 5, 20261.361.401.251.27-7.97%204,239
Feb 4, 20261.451.451.341.38-5.48%321,953
Feb 3, 20261.451.481.411.46+1.39%208,570
Feb 2, 20261.481.521.431.44-4.64%123,533
Jan 30, 20261.591.601.461.51-5.63%282,161
Jan 29, 20261.601.631.511.60-0.62%110,917
Jan 28, 20261.691.701.571.61-5.29%222,950
Jan 27, 20261.681.741.601.70+1.19%235,931
Jan 26, 20261.681.771.641.68+3.07%450,491
Jan 23, 20261.661.671.581.63-1.81%215,284
Jan 22, 20261.721.751.651.66-2.92%266,341
Jan 21, 20261.611.731.601.71+8.23%375,515
Jan 20, 20261.721.751.561.58-5.95%806,796
Jan 16, 20261.371.751.361.68+15.86%1,517,248
Jan 15, 20261.481.481.381.45-1.36%262,827
Jan 14, 20261.341.471.321.47+8.89%354,423
Jan 13, 20261.371.411.341.35-1.46%143,944
Jan 12, 20261.431.441.331.37-4.20%285,738
Jan 9, 20261.501.521.431.43-3.38%288,417
Jan 8, 20261.491.561.471.48-1.33%159,428
Jan 7, 20261.481.581.451.50+1.35%216,507
Jan 6, 20261.511.531.441.48-3.27%179,406
Jan 5, 20261.571.611.501.53-4.38%163,871
Jan 2, 20261.501.611.481.60+7.38%151,256
Dec 31, 20251.531.561.471.49-3.25%231,156
Dec 30, 20251.591.621.521.54-0.65%118,246
Dec 29, 20251.501.601.481.55+4.73%189,537
Dec 26, 20251.561.581.471.48-3.27%101,564
Dec 24, 20251.501.561.461.53+4.79%211,311
Dec 23, 20251.541.551.451.46-5.19%190,346
Dec 22, 20251.541.601.501.54+1.32%209,646
Dec 19, 20251.451.621.361.52+5.56%480,808
Dec 18, 20251.491.541.421.44-1.37%224,079
Dec 17, 20251.511.601.391.46-5.81%385,485
Dec 16, 20251.541.581.451.55-2.52%264,702
Dec 15, 20251.791.811.301.59-10.67%2,252,794
Dec 12, 20251.711.801.591.78+3.49%1,230,990
Dec 11, 20251.761.821.701.72-4.44%145,761
Dec 10, 20251.731.801.701.80+4.05%163,034
Dec 9, 20251.681.751.621.73+3.59%341,915
Dec 8, 20251.711.741.651.67-4.02%220,532
Dec 5, 20251.741.781.691.74-1.69%158,058
Dec 4, 20251.691.801.621.77+4.73%209,219
Dec 3, 20251.781.811.621.69-5.59%395,880
Dec 2, 20251.771.901.661.79+0.00%686,489
Dec 1, 20251.791.841.761.79-0.56%348,793
Nov 28, 20251.811.881.741.80+0.56%79,988
Nov 26, 20251.751.821.711.79-1.65%213,397
Nov 25, 20251.751.831.661.82+5.20%877,637
Nov 24, 20251.801.801.681.73-0.57%123,489
Nov 21, 20251.591.771.531.74+7.74%328,634
Nov 20, 20251.681.691.591.61-4.44%144,217
Nov 19, 20251.741.791.651.69-4.52%102,139
Nov 18, 20251.701.791.631.77+4.73%85,858
Nov 17, 20251.691.771.691.69-1.74%98,280
Nov 14, 20251.641.741.601.72+4.24%157,147
Nov 13, 20251.751.771.601.65-7.30%262,823
Nov 12, 20251.731.801.701.78+2.30%79,532
Nov 11, 20251.731.791.701.74-0.57%86,921
Nov 10, 20251.761.811.721.75+0.00%95,872
Nov 7, 20251.771.841.691.75-2.78%336,002
Nov 6, 20251.821.861.791.80-2.17%148,471

Daily open, high, low, close and volume for Tiziana Life Sciences Ltd. Common Shares (TLSA). Showing 249 trading days. Unadjusted prices.