-
5 DAY PERFORMANCE
-9.90% -
1 MONTH PERFORMANCE
-9.00% -
3 MONTH PERFORMANCE
+5.94% -
6 MONTH PERFORMANCE
+101.33% -
YEAR-TO-DATE PERFORMANCE
+62.50% -
1 YEAR PERFORMANCE
+37.88%
Tiziana Life Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $0.92 | $0.91 (-1.08%) | $0.98 | $0.91 | 70,154 | $95.88 M |
| 10/01/2024 | $1.04 | $0.93 (-10.58%) | $1.08 | $0.92 | 133,838 | $95.87 M |
| 09/30/2024 | $1.00 | $0.96 (-4%) | $1.05 | $0.95 | 118,803 | $98.96 M |
| 09/27/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.97 | 139,200 | $104.12 M |
| 09/26/2024 | $0.96 | $1.04 (8.33%) | $1.05 | $0.95 | 217,040 | $107.21 M |
| 09/25/2024 | $0.93 | $0.94 (1.06%) | $0.94 | $0.92 | 74,943 | $96.89 M |
| 09/24/2024 | $1.07 | $0.92 (-13.99%) | $1.10 | $0.92 | 619,442 | $94.87 M |
| 09/23/2024 | $1.05 | $1.02 (-2.86%) | $1.10 | $0.96 | 99,308 | $105.15 M |
| 09/20/2024 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.02 | 253,800 | $105.15 M |
| 09/19/2024 | $1.08 | $1.11 (2.78%) | $1.17 | $1.08 | 308,448 | $114.43 M |
| 09/18/2024 | $0.89 | $1.07 (20.43%) | $1.11 | $0.89 | 507,500 | $110.30 M |
| 09/17/2024 | $0.86 | $0.85 (-1.62%) | $0.92 | $0.83 | 236,416 | $87.22 M |
| 09/16/2024 | $0.88 | $0.85 (-3.52%) | $0.95 | $0.85 | 119,661 | $87.62 M |
| 09/13/2024 | $0.94 | $0.92 (-1.61%) | $0.95 | $0.90 | 39,600 | $95.35 M |
| 09/12/2024 | $0.89 | $0.93 (4.3%) | $0.94 | $0.88 | 25,618 | $95.70 M |
| 09/11/2024 | $0.88 | $0.88 (0.46%) | $0.90 | $0.88 | 59,700 | $90.72 M |
| 09/10/2024 | $0.86 | $0.88 (1.76%) | $0.90 | $0.85 | 112,030 | $90.21 M |
| 09/09/2024 | $0.83 | $0.87 (4.82%) | $0.93 | $0.83 | 72,747 | $89.69 M |
| 09/06/2024 | $0.79 | $0.82 (3.74%) | $0.87 | $0.77 | 231,900 | $84.53 M |
| 09/05/2024 | $0.92 | $0.86 (-6.48%) | $0.92 | $0.79 | 184,814 | $88.70 M |
| 09/04/2024 | $0.95 | $0.92 (-3.16%) | $0.96 | $0.91 | 75,200 | $94.84 M |
| 09/03/2024 | $0.98 | $0.94 (-3.6%) | $0.98 | $0.94 | 148,200 | $96.91 M |
| 08/30/2024 | $1.14 | $1.00 (-12.28%) | $1.17 | $0.88 | 688,711 | $103.09 M |
| 08/29/2024 | $1.19 | $1.08 (-9.24%) | $1.21 | $1.07 | 148,602 | $111.33 M |
| 08/28/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 63,642 | $122.67 M |
| 08/27/2024 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.21 | 54,100 | $127.83 M |
| 08/26/2024 | $1.22 | $1.23 (0.82%) | $1.27 | $1.20 | 22,500 | $126.80 M |
| 08/23/2024 | $1.25 | $1.22 (-2.4%) | $1.38 | $1.21 | 162,000 | $125.77 M |
| 08/22/2024 | $1.26 | $1.25 (-0.79%) | $1.40 | $1.22 | 599,525 | $128.86 M |
| 08/21/2024 | $1.24 | $1.26 (1.61%) | $1.30 | $1.22 | 249,962 | $129.89 M |
| 08/20/2024 | $1.15 | $1.21 (5.22%) | $1.26 | $1.14 | 377,295 | $124.74 M |
| 08/19/2024 | $1.20 | $1.14 (-5%) | $1.21 | $1.13 | 171,900 | $117.52 M |
| 08/16/2024 | $1.19 | $1.21 (1.68%) | $1.22 | $1.13 | 89,900 | $124.74 M |
| 08/15/2024 | $1.10 | $1.18 (7.27%) | $1.20 | $1.05 | 220,900 | $121.64 M |
| 08/14/2024 | $1.36 | $1.09 (-19.85%) | $1.38 | $1.05 | 558,100 | $112.37 M |
| 08/13/2024 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.25 | 680,800 | $140.20 M |
| 08/12/2024 | $1.34 | $1.45 (8.21%) | $1.74 | $1.29 | 1.37 M | $149.48 M |
| 08/09/2024 | $1.31 | $1.35 (3.05%) | $1.43 | $1.20 | 408,900 | $139.17 M |
| 08/08/2024 | $1.40 | $1.31 (-6.43%) | $1.42 | $1.11 | 623,012 | $135.04 M |
| 08/07/2024 | $1.10 | $1.40 (27.27%) | $1.44 | $1.10 | 1.32 M | $144.32 M |
| 08/06/2024 | $0.97 | $1.09 (12.92%) | $1.09 | $0.97 | 418,800 | $112.37 M |
| 08/05/2024 | $0.91 | $1.02 (12.09%) | $1.02 | $0.87 | 180,500 | $105.15 M |
| 08/02/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.95 | 245,613 | $104.12 M |
| 08/01/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.02 | 74,964 | $107.21 M |
| 07/31/2024 | $1.00 | $1.07 (7%) | $1.08 | $1.00 | 216,614 | $110.30 M |
| 07/30/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 167,600 | $105.15 M |
| 07/29/2024 | $0.99 | $1.01 (2.02%) | $1.01 | $0.98 | 90,705 | $104.12 M |
| 07/26/2024 | $0.99 | $0.99 (0%) | $1.07 | $0.93 | 170,246 | $102.06 M |
| 07/25/2024 | $0.98 | $0.99 (1.02%) | $1.00 | $0.93 | 190,910 | $102.06 M |
| 07/24/2024 | $0.99 | $1.00 (1.22%) | $1.10 | $0.93 | 1.08 M | $103.09 M |
| 07/23/2024 | $0.92 | $0.90 (-2.06%) | $0.95 | $0.89 | 154,682 | $92.79 M |
| 07/22/2024 | $0.88 | $0.90 (2.27%) | $0.97 | $0.86 | 263,325 | $92.78 M |
| 07/19/2024 | $0.81 | $0.85 (4.94%) | $0.88 | $0.81 | 153,659 | $87.62 M |
| 07/18/2024 | $0.84 | $0.85 (1.8%) | $0.86 | $0.81 | 178,823 | $87.62 M |
| 07/17/2024 | $0.81 | $0.81 (0%) | $0.84 | $0.80 | 38,572 | $83.50 M |
| 07/16/2024 | $0.80 | $0.81 (1.25%) | $0.83 | $0.80 | 31,777 | $83.50 M |
| 07/15/2024 | $0.83 | $0.81 (-3.5%) | $0.84 | $0.80 | 67,225 | $83.01 M |
| 07/12/2024 | $0.88 | $0.81 (-8.08%) | $0.88 | $0.80 | 124,821 | $83.29 M |
| 07/11/2024 | $0.84 | $0.82 (-2.38%) | $0.85 | $0.81 | 69,806 | $84.53 M |
| 07/10/2024 | $0.83 | $0.84 (1.2%) | $0.84 | $0.81 | 70,198 | $86.59 M |
| 07/09/2024 | $0.82 | $0.81 (-1.1%) | $0.86 | $0.81 | 118,639 | $83.60 M |
| 07/08/2024 | $0.84 | $0.82 (-2.32%) | $0.89 | $0.82 | 145,772 | $84.58 M |
| 07/05/2024 | $0.82 | $0.83 (1.22%) | $0.84 | $0.82 | 181,745 | $85.56 M |
| 07/03/2024 | $0.90 | $0.83 (-8.32%) | $0.90 | $0.82 | 110,067 | $85.05 M |
| 07/02/2024 | $0.91 | $0.86 (-5.8%) | $0.92 | $0.85 | 180,500 | $88.55 M |