5 DAY PERFORMANCE
-4.90%
1 MONTH PERFORMANCE
+5.43%
3 MONTH PERFORMANCE
+5.43%
6 MONTH PERFORMANCE
+42.78%
YEAR-TO-DATE PERFORMANCE
+95.35%
1 YEAR PERFORMANCE
+36.01%
Tiziana Life Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.30 | 184.39 K | $138.08 M |
| 05/29/2025 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.37 | 103.50 K | $140.11 M |
| 05/28/2025 | $1.44 | $1.39 (-3.47%) | $1.47 | $1.34 | 310.12 K | $141.12 M |
| 05/27/2025 | $1.60 | $1.43 (-10.63%) | $1.62 | $1.42 | 426.73 K | $145.18 M |
| 05/23/2025 | $1.44 | $1.58 (9.72%) | $1.68 | $1.42 | 874.20 K | $160.41 M |
| 05/22/2025 | $1.45 | $1.37 (-5.52%) | $1.50 | $1.33 | 220.60 K | $139.09 M |
| 05/21/2025 | $1.49 | $1.42 (-4.7%) | $1.53 | $1.37 | 309.42 K | $144.17 M |
| 05/20/2025 | $1.51 | $1.50 (-0.66%) | $1.57 | $1.42 | 169.63 K | $152.29 M |
| 05/19/2025 | $1.35 | $1.48 (9.63%) | $1.57 | $1.35 | 267.84 K | $150.26 M |
| 05/16/2025 | $1.39 | $1.36 (-2.16%) | $1.50 | $1.35 | 157.01 K | $138.08 M |
| 05/15/2025 | $1.44 | $1.39 (-3.47%) | $1.50 | $1.38 | 249.30 K | $141.12 M |
| 05/14/2025 | $1.58 | $1.45 (-8.23%) | $1.61 | $1.43 | 380.73 K | $147.21 M |
| 05/13/2025 | $1.51 | $1.62 (7.28%) | $1.70 | $1.44 | 678.38 K | $164.47 M |
| 05/12/2025 | $1.76 | $1.50 (-14.77%) | $1.76 | $1.45 | 450.10 K | $152.29 M |
| 05/09/2025 | $1.63 | $1.57 (-3.68%) | $1.78 | $1.49 | 1.37 M | $159.40 M |
| 05/08/2025 | $1.55 | $1.51 (-2.58%) | $1.63 | $1.49 | 212.32 K | $153.30 M |
| 05/07/2025 | $1.53 | $1.57 (2.61%) | $1.78 | $1.52 | 1.02 M | $159.40 M |
| 05/06/2025 | $1.35 | $1.50 (11.11%) | $1.60 | $1.29 | 1.85 M | $152.29 M |
| 05/05/2025 | $1.26 | $1.22 (-3.17%) | $1.31 | $1.22 | 112.03 K | $123.86 M |
| 05/02/2025 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.26 | 156.07 K | $129.95 M |
| 05/01/2025 | $1.37 | $1.29 (-5.84%) | $1.40 | $1.28 | 175.82 K | $130.97 M |
| 04/30/2025 | $1.24 | $1.36 (9.68%) | $1.43 | $1.23 | 297.93 K | $138.08 M |
| 04/29/2025 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.20 | 134.74 K | $125.89 M |
| 04/28/2025 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.23 | 278.58 K | $133.00 M |
| 04/25/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.29 | 355.55 K | $138.08 M |
| 04/24/2025 | $1.37 | $1.44 (5.11%) | $1.53 | $1.25 | 709.25 K | $146.20 M |
| 04/23/2025 | $1.14 | $1.31 (14.91%) | $1.33 | $1.14 | 578.73 K | $133.00 M |
| 04/22/2025 | $1.13 | $1.16 (2.65%) | $1.17 | $1.05 | 305.31 K | $117.77 M |
| 04/21/2025 | $1.07 | $1.13 (5.61%) | $1.14 | $1.01 | 309.40 K | $114.72 M |
| 04/17/2025 | $0.90 | $1.07 (18.89%) | $1.10 | $0.87 | 368.30 K | $108.63 M |
| 04/16/2025 | $0.80 | $0.89 (11.1%) | $0.89 | $0.76 | 607.43 K | $90.36 M |
| 04/15/2025 | $0.79 | $0.81 (2.53%) | $0.84 | $0.79 | 52.25 K | $82.24 M |
| 04/14/2025 | $0.80 | $0.80 (0.01%) | $0.83 | $0.78 | 178.74 K | $81.23 M |
| 04/11/2025 | $0.81 | $0.79 (-2.46%) | $0.82 | $0.73 | 286.83 K | $80.22 M |
| 04/10/2025 | $0.83 | $0.78 (-6.26%) | $0.86 | $0.76 | 172.70 K | $79.19 M |
| 04/09/2025 | $0.80 | $0.86 (7.5%) | $0.90 | $0.74 | 436.03 K | $87.31 M |
| 04/08/2025 | $0.91 | $0.80 (-12.15%) | $0.91 | $0.80 | 372.27 K | $81.50 M |
| 04/07/2025 | $0.87 | $0.90 (3.46%) | $0.95 | $0.83 | 230.72 K | $91.39 M |
| 04/04/2025 | $0.98 | $0.94 (-3.74%) | $1.03 | $0.88 | 427.66 K | $95.77 M |
| 04/03/2025 | $1.04 | $1.02 (-1.92%) | $1.07 | $0.98 | 293.20 K | $103.56 M |
| 04/02/2025 | $1.06 | $1.11 (4.72%) | $1.13 | $1.04 | 278.23 K | $112.69 M |
| 04/01/2025 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.02 | 283.12 K | $107.62 M |
| 03/31/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.01 | 288.60 K | $109.65 M |
| 03/28/2025 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.10 | 113.41 K | $113.71 M |
| 03/27/2025 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.13 | 127.56 K | $115.74 M |
| 03/26/2025 | $1.23 | $1.18 (-4.07%) | $1.30 | $1.13 | 319.50 K | $119.80 M |
| 03/25/2025 | $1.04 | $1.23 (18.27%) | $1.24 | $1.04 | 594.30 K | $124.88 M |
| 03/24/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $0.96 | 726.83 K | $109.65 M |
| 03/21/2025 | $1.25 | $1.11 (-11.2%) | $1.29 | $1.04 | 1.11 M | $112.69 M |
| 03/20/2025 | $1.37 | $1.29 (-5.84%) | $1.41 | $1.25 | 538.84 K | $130.97 M |
| 03/19/2025 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.31 | 552.24 K | $141.12 M |
| 03/18/2025 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.46 | 234.44 K | $154.32 M |
| 03/17/2025 | $1.61 | $1.55 (-3.73%) | $1.64 | $1.30 | 770.30 K | $157.37 M |
| 03/14/2025 | $1.56 | $1.57 (0.64%) | $1.60 | $1.50 | 377.22 K | $159.40 M |
| 03/13/2025 | $1.45 | $1.48 (2.07%) | $1.55 | $1.42 | 654.03 K | $150.26 M |
| 03/12/2025 | $1.39 | $1.43 (2.88%) | $1.59 | $1.35 | 434.23 K | $145.18 M |
| 03/11/2025 | $1.53 | $1.37 (-10.46%) | $1.55 | $1.25 | 837.43 K | $139.09 M |
| 03/10/2025 | $1.76 | $1.55 (-11.93%) | $1.84 | $1.33 | 1.89 M | $157.37 M |
| 03/07/2025 | $1.58 | $1.69 (6.96%) | $1.91 | $1.55 | 2.41 M | $171.58 M |
| 03/06/2025 | $1.34 | $1.50 (11.94%) | $1.55 | $1.15 | 4.55 M | $152.29 M |
| 03/05/2025 | $1.16 | $1.36 (17.24%) | $1.36 | $1.09 | 1.75 M | $138.08 M |
| 03/04/2025 | $1.13 | $1.15 (1.77%) | $1.23 | $0.92 | 1.66 M | $116.76 M |
| 03/03/2025 | $1.29 | $1.13 (-12.4%) | $1.33 | $1.11 | 807.40 K | $114.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
