Skip to main content

Tiziana Life Sciences Ltd (NQ: TLSA )

0.5002 -0.0098 (-1.92%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.5000 0.5100 0.5000 0.5002 22,130 -0.01(-1.92%)
Feb 22, 2024 0.5000 0.5200 0.4900 0.5100 66,224 -0.02(-2.97%)
Feb 21, 2024 0.5362 0.5362 0.4900 0.5256 30,010 -0.00(-0.08%)
Feb 20, 2024 0.5040 0.5260 0.5040 0.5260 18,085 +0.01(+1.15%)
Feb 16, 2024 0.5200 0.5259 0.5150 0.5200 11,459 -0.01(-2.35%)
Feb 15, 2024 0.5230 0.5350 0.5070 0.5325 30,589 -0.00(-0.47%)
Feb 14, 2024 0.5100 0.5400 0.5100 0.5350 42,363 +0.02(+3.14%)
Feb 13, 2024 0.5100 0.5267 0.5050 0.5187 23,193 -0.01(-1.48%)
Feb 12, 2024 0.5150 0.5280 0.5150 0.5265 27,922 +0.01(+2.15%)
Feb 09, 2024 0.5150 0.5240 0.5132 0.5154 41,807 -0.01(-1.64%)
Feb 08, 2024 0.5200 0.5350 0.5100 0.5240 52,172 +0.01(+2.44%)
Feb 07, 2024 0.5103 0.5350 0.5100 0.5115 39,044 -0.00(-0.95%)
Feb 06, 2024 0.5200 0.5200 0.5100 0.5164 33,320 -0.00(-0.69%)
Feb 05, 2024 0.5300 0.5350 0.5100 0.5200 80,401 -0.01(-1.46%)
Feb 02, 2024 0.5275 0.5350 0.5275 0.5277 23,890 +0.00(+0.02%)
Feb 01, 2024 0.5405 0.5405 0.5275 0.5276 30,904 -0.00(-0.64%)
Jan 31, 2024 0.5078 0.5830 0.5078 0.5310 41,624 -0.00(-0.73%)
Jan 30, 2024 0.5425 0.5559 0.5300 0.5349 29,329 -0.02(-2.75%)
Jan 29, 2024 0.5425 0.5734 0.5425 0.5500 28,634 -0.01(-1.36%)
Jan 26, 2024 0.5300 0.5700 0.5300 0.5576 33,146 -0.01(-1.33%)
Jan 25, 2024 0.5500 0.5915 0.5500 0.5651 13,359 -0.00(-0.86%)
Jan 24, 2024 0.5700 0.5940 0.5700 0.5700 20,391 -0.02(-3.37%)
Jan 23, 2024 0.5940 0.5998 0.5640 0.5899 28,422 -0.00(-0.02%)
Jan 22, 2024 0.6100 0.6100 0.5640 0.5900 34,361 +0.01(+1.17%)
Jan 19, 2024 0.5800 0.5999 0.5610 0.5832 61,198 -0.02(-2.80%)
Jan 18, 2024 0.5800 0.6000 0.5600 0.6000 61,693 +0.01(+2.51%)
Jan 17, 2024 0.5700 0.5900 0.5451 0.5853 68,265 +0.01(+0.91%)
Jan 16, 2024 0.5900 0.5900 0.5500 0.5800 110,929 +0.01(+1.67%)
Jan 12, 2024 0.5500 0.5770 0.5500 0.5705 46,760 +0.02(+3.69%)
Jan 11, 2024 0.5500 0.5616 0.5500 0.5502 17,977 -0.01(-2.03%)
Jan 10, 2024 0.5895 0.5895 0.5611 0.5616 40,191 -0.03(-4.73%)
Jan 09, 2024 0.5900 0.5900 0.5050 0.5895 64,232 +0.02(+3.68%)
Jan 08, 2024 0.5900 0.6055 0.5650 0.5686 80,082 -0.04(-6.79%)
Jan 05, 2024 0.5600 0.6100 0.5600 0.6100 255,854 +0.01(+1.84%)
Jan 04, 2024 0.5880 0.6069 0.5450 0.5990 36,687 +0.02(+3.22%)
Jan 03, 2024 0.5586 0.6250 0.5586 0.5803 30,015 +0.01(+1.79%)
Jan 02, 2024 0.5450 0.5800 0.5450 0.5701 18,637 +0.01(+1.80%)
Dec 29, 2023 0.5650 0.5900 0.5575 0.5600 70,994 -0.01(-1.56%)
Dec 28, 2023 0.5750 0.5956 0.5681 0.5689 38,268 -0.02(-3.72%)
Dec 27, 2023 0.5800 0.6000 0.5680 0.5909 107,267 -0.01(-1.52%)
Dec 26, 2023 0.5920 0.6200 0.5904 0.6000 48,862 -0.01(-1.66%)
Dec 22, 2023 0.5900 0.6508 0.5900 0.6101 24,033 +0.00(+0.20%)
Dec 21, 2023 0.5926 0.6100 0.5926 0.6089 44,544 +0.02(+2.75%)
Dec 20, 2023 0.5899 0.6100 0.5702 0.5926 40,243 +0.01(+2.17%)
Dec 19, 2023 0.5500 0.5976 0.5500 0.5800 11,753 +0.03(+5.45%)
Dec 18, 2023 0.5700 0.5750 0.5408 0.5500 46,649 -0.02(-3.37%)
Dec 15, 2023 0.6050 0.6050 0.5690 0.5692 40,628 -0.04(-6.90%)
Dec 14, 2023 0.5900 0.6150 0.5900 0.6114 45,149 -0.01(-1.39%)
Dec 13, 2023 0.6113 0.6200 0.5900 0.6200 25,441 -0.01(-0.80%)
Dec 12, 2023 0.6200 0.6250 0.5905 0.6250 7,300 +0.01(+2.44%)
Dec 11, 2023 0.5900 0.6170 0.5900 0.6101 22,560 +0.02(+3.39%)
Dec 08, 2023 0.5700 0.6000 0.5700 0.5901 83,061 -0.01(-2.46%)
Dec 07, 2023 0.6300 0.6300 0.6000 0.6050 23,073 -0.03(-3.97%)
Dec 06, 2023 0.6022 0.6300 0.5930 0.6300 29,623 +0.01(+1.63%)
Dec 05, 2023 0.6200 0.6200 0.5920 0.6199 31,739 -0.00(-0.03%)
Dec 04, 2023 0.5958 0.6300 0.5901 0.6201 29,750 +0.03(+4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.