5 DAY PERFORMANCE
-13.10%
1 MONTH PERFORMANCE
-22.43%
3 MONTH PERFORMANCE
-20.65%
6 MONTH PERFORMANCE
-9.34%
YEAR-TO-DATE PERFORMANCE
+4.85%
1 YEAR PERFORMANCE
+27.96%
Tiziana Life Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.75 | $0.73 (-3.33%) | $0.76 | $0.72 | 133,191 | $73.61 M |
| 01/13/2025 | $0.85 | $0.75 (-11.07%) | $0.85 | $0.72 | 396,289 | $76.56 M |
| 01/10/2025 | $0.81 | $0.84 (4.22%) | $0.95 | $0.81 | 2.30 M | $85.28 M |
| 01/08/2025 | $0.73 | $0.74 (0.68%) | $0.74 | $0.70 | 116,300 | $74.72 M |
| 01/07/2025 | $0.74 | $0.70 (-4.93%) | $0.74 | $0.70 | 138,206 | $71.42 M |
| 01/06/2025 | $0.74 | $0.74 (0.54%) | $0.75 | $0.70 | 113,219 | $75.54 M |
| 01/03/2025 | $0.68 | $0.73 (7.35%) | $0.74 | $0.67 | 198,514 | $74.11 M |
| 01/02/2025 | $0.69 | $0.68 (-1.33%) | $0.70 | $0.67 | 144,140 | $69.12 M |
| 12/31/2024 | $0.63 | $0.70 (10.51%) | $0.70 | $0.63 | 319,837 | $70.68 M |
| 12/30/2024 | $0.67 | $0.75 (11.46%) | $0.75 | $0.65 | 379,331 | $76.04 M |
| 12/27/2024 | $0.74 | $0.67 (-9.05%) | $0.80 | $0.65 | 795,600 | $68.33 M |
| 12/26/2024 | $0.73 | $0.70 (-4.16%) | $0.74 | $0.69 | 301,895 | $71.03 M |
| 12/24/2024 | $0.67 | $0.69 (2.99%) | $0.72 | $0.67 | 149,443 | $70.05 M |
| 12/23/2024 | $0.77 | $0.68 (-11.49%) | $0.77 | $0.68 | 757,146 | $69.19 M |
| 12/20/2024 | $0.80 | $0.78 (-3.13%) | $0.83 | $0.74 | 568,231 | $78.68 M |
| 12/19/2024 | $0.99 | $0.83 (-16.02%) | $0.99 | $0.73 | 821,703 | $84.47 M |
| 12/18/2024 | $1.01 | $0.99 (-1.98%) | $1.07 | $0.95 | 568,111 | $100.51 M |
| 12/17/2024 | $0.98 | $0.99 (1.1%) | $1.02 | $0.95 | 924,728 | $100.49 M |
| 12/16/2024 | $0.93 | $0.93 (-0.06%) | $0.99 | $0.88 | 379,705 | $94.36 M |
| 12/13/2024 | $0.94 | $0.94 (0.12%) | $0.96 | $0.93 | 67,138 | $95.55 M |
| 12/12/2024 | $0.96 | $0.94 (-2.08%) | $0.97 | $0.91 | 218,205 | $95.43 M |
| 12/11/2024 | $0.96 | $0.95 (-1.3%) | $0.97 | $0.91 | 212,429 | $96.20 M |
| 12/10/2024 | $1.00 | $0.98 (-1.69%) | $1.01 | $0.96 | 188,400 | $99.81 M |
| 12/09/2024 | $1.01 | $1.01 (0%) | $1.06 | $0.98 | 406,608 | $102.54 M |
| 12/06/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.96 | 268,700 | $101.59 M |
| 12/05/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.00 | 374,831 | $102.60 M |
| 12/04/2024 | $1.00 | $1.02 (2%) | $1.08 | $0.96 | 1.39 M | $112.87 M |
| 12/03/2024 | $0.92 | $0.91 (-1.09%) | $0.95 | $0.91 | 61,690 | $100.70 M |
| 12/02/2024 | $0.94 | $0.95 (0.53%) | $0.95 | $0.92 | 91,906 | $104.57 M |
| 11/29/2024 | $0.94 | $0.95 (1.72%) | $0.96 | $0.92 | 28,837 | $105.40 M |
| 11/27/2024 | $0.91 | $0.92 (1.1%) | $0.96 | $0.90 | 91,533 | $101.81 M |
| 11/26/2024 | $0.97 | $0.95 (-2.58%) | $0.97 | $0.95 | 52,395 | $104.57 M |
| 11/25/2024 | $0.94 | $0.96 (2.12%) | $0.99 | $0.94 | 141,616 | $106.22 M |
| 11/22/2024 | $0.98 | $0.95 (-2.84%) | $1.00 | $0.94 | 101,519 | $100.36 M |
| 11/21/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.95 | 108,600 | $102.23 M |
| 11/20/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.97 | 90,800 | $105.40 M |
| 11/19/2024 | $0.99 | $0.98 (-1%) | $1.02 | $0.97 | 167,900 | $103.30 M |
| 11/18/2024 | $0.89 | $1.03 (16.38%) | $1.07 | $0.88 | 1.16 M | $108.56 M |
| 11/15/2024 | $0.91 | $0.89 (-2.25%) | $0.93 | $0.89 | 104,460 | $93.86 M |
| 11/14/2024 | $0.92 | $0.92 (0.8%) | $0.93 | $0.88 | 117,825 | $97.42 M |
| 11/13/2024 | $0.90 | $0.91 (0.37%) | $0.94 | $0.88 | 371,192 | $95.38 M |
| 11/12/2024 | $1.00 | $0.94 (-6%) | $1.04 | $0.91 | 353,432 | $99.07 M |
| 11/11/2024 | $0.94 | $0.95 (1.06%) | $1.27 | $0.90 | 515,978 | $100.13 M |
| 11/08/2024 | $0.91 | $0.93 (2.2%) | $0.95 | $0.90 | 82,119 | $98.02 M |
| 11/07/2024 | $0.88 | $0.91 (3.55%) | $0.95 | $0.88 | 229,100 | $95.91 M |
| 11/06/2024 | $0.90 | $0.90 (-0.22%) | $0.90 | $0.87 | 195,624 | $94.65 M |
| 11/05/2024 | $0.91 | $0.90 (-1.08%) | $0.93 | $0.89 | 155,244 | $94.87 M |
| 11/04/2024 | $0.97 | $0.91 (-6.48%) | $0.97 | $0.89 | 223,700 | $95.60 M |
| 11/01/2024 | $0.95 | $0.94 (-1.18%) | $0.98 | $0.93 | 264,233 | $98.79 M |
| 10/31/2024 | $1.11 | $0.98 (-12.16%) | $1.11 | $0.95 | 580,900 | $102.76 M |
| 10/30/2024 | $1.14 | $1.18 (3.51%) | $1.26 | $1.09 | 3.05 M | $124.37 M |
| 10/29/2024 | $1.02 | $1.02 (0%) | $1.05 | $0.96 | 202,307 | $107.50 M |
| 10/28/2024 | $0.96 | $0.99 (3.13%) | $1.03 | $0.96 | 92,725 | $104.34 M |
| 10/25/2024 | $1.10 | $0.99 (-9.97%) | $1.14 | $0.97 | 275,717 | $102.09 M |
| 10/24/2024 | $0.99 | $1.09 (10.1%) | $1.14 | $0.95 | 364,800 | $112.37 M |
| 10/23/2024 | $0.87 | $0.97 (11.04%) | $0.97 | $0.86 | 230,100 | $99.82 M |
| 10/22/2024 | $0.86 | $0.87 (1.09%) | $0.88 | $0.83 | 104,300 | $89.69 M |
| 10/21/2024 | $0.87 | $0.86 (-0.59%) | $0.92 | $0.83 | 181,931 | $89.16 M |
| 10/18/2024 | $0.88 | $0.88 (0.34%) | $0.90 | $0.84 | 127,048 | $90.61 M |
| 10/17/2024 | $0.87 | $0.90 (2.99%) | $0.90 | $0.83 | 146,642 | $92.37 M |
| 10/16/2024 | $0.91 | $0.88 (-3.3%) | $0.94 | $0.86 | 128,000 | $90.72 M |
| 10/15/2024 | $0.94 | $0.92 (-1.6%) | $0.97 | $0.90 | 82,300 | $94.84 M |