5 DAY PERFORMANCE
-10.53%
1 MONTH PERFORMANCE
-20.93%
3 MONTH PERFORMANCE
+46.51%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+46.51%
1 YEAR PERFORMANCE
+121.74%
Tiziana Life Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.08 | $1.04 (-3.7%) | $1.12 | $1.02 | 154,693 | $106.60 M |
| 03/31/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.01 | 288,010 | $109.65 M |
| 03/28/2025 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.10 | 113,411 | $113.71 M |
| 03/27/2025 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.13 | 127,558 | $115.74 M |
| 03/26/2025 | $1.23 | $1.18 (-4.07%) | $1.30 | $1.13 | 319,500 | $119.80 M |
| 03/25/2025 | $1.04 | $1.23 (18.27%) | $1.24 | $1.04 | 594,300 | $124.88 M |
| 03/24/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $0.96 | 726,830 | $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 | 538,841 | $130.97 M |
| 03/19/2025 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.31 | 552,241 | $141.12 M |
| 03/18/2025 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.46 | 234,435 | $154.32 M |
| 03/17/2025 | $1.61 | $1.55 (-3.73%) | $1.64 | $1.30 | 770,300 | $157.37 M |
| 03/14/2025 | $1.56 | $1.57 (0.64%) | $1.60 | $1.50 | 377,219 | $159.40 M |
| 03/13/2025 | $1.45 | $1.48 (2.07%) | $1.55 | $1.42 | 654,029 | $150.26 M |
| 03/12/2025 | $1.39 | $1.43 (2.88%) | $1.59 | $1.35 | 434,234 | $145.18 M |
| 03/11/2025 | $1.53 | $1.37 (-10.46%) | $1.55 | $1.25 | 837,434 | $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 | 807,400 | $114.72 M |
| 02/28/2025 | $1.23 | $1.29 (4.88%) | $1.33 | $1.14 | 2.49 M | $130.97 M |
| 02/27/2025 | $1.02 | $1.13 (10.78%) | $1.19 | $1.01 | 1.57 M | $114.72 M |
| 02/26/2025 | $0.95 | $0.98 (2.63%) | $1.02 | $0.83 | 935,611 | $99.50 M |
| 02/25/2025 | $0.92 | $0.96 (4.69%) | $0.97 | $0.91 | 4.78 M | $97.47 M |
| 02/24/2025 | $0.84 | $0.91 (8.37%) | $0.92 | $0.80 | 347,723 | $91.89 M |
| 02/21/2025 | $0.90 | $0.82 (-8.9%) | $0.91 | $0.81 | 497,445 | $83.24 M |
| 02/20/2025 | $0.91 | $0.90 (-1.1%) | $0.91 | $0.84 | 288,625 | $91.37 M |
| 02/19/2025 | $0.88 | $0.92 (4.84%) | $0.94 | $0.86 | 686,129 | $93.67 M |
| 02/18/2025 | $0.80 | $0.88 (10.31%) | $0.89 | $0.77 | 983,608 | $89.31 M |
| 02/14/2025 | $0.75 | $0.79 (5.6%) | $0.80 | $0.72 | 349,220 | $80.41 M |
| 02/13/2025 | $0.73 | $0.74 (1.37%) | $0.76 | $0.70 | 334,400 | $75.13 M |
| 02/12/2025 | $0.71 | $0.75 (5.35%) | $0.75 | $0.69 | 286,336 | $75.94 M |
| 02/11/2025 | $0.71 | $0.71 (0.57%) | $0.71 | $0.67 | 280,411 | $71.98 M |
| 02/10/2025 | $0.69 | $0.69 (0.01%) | $0.71 | $0.66 | 179,123 | $70.06 M |
| 02/07/2025 | $0.66 | $0.68 (3.34%) | $0.69 | $0.63 | 243,345 | $69.04 M |
| 02/06/2025 | $0.65 | $0.64 (-1.08%) | $0.66 | $0.63 | 310,219 | $65.28 M |
| 02/05/2025 | $0.68 | $0.66 (-2.42%) | $0.68 | $0.65 | 214,973 | $67.01 M |
| 02/04/2025 | $0.66 | $0.68 (2.39%) | $0.70 | $0.66 | 260,825 | $68.61 M |
| 02/03/2025 | $0.66 | $0.68 (2.15%) | $0.68 | $0.65 | 128,835 | $68.87 M |
| 01/31/2025 | $0.69 | $0.69 (-0.72%) | $0.71 | $0.66 | 180,844 | $69.55 M |
| 01/30/2025 | $0.74 | $0.69 (-7.64%) | $0.74 | $0.64 | 398,830 | $69.84 M |
| 01/29/2025 | $0.72 | $0.69 (-4.16%) | $0.72 | $0.68 | 226,400 | $70.26 M |
| 01/28/2025 | $0.72 | $0.71 (-1.38%) | $0.74 | $0.68 | 447,000 | $72.09 M |
| 01/27/2025 | $0.74 | $0.74 (-0.67%) | $0.78 | $0.72 | 382,924 | $74.72 M |
| 01/24/2025 | $0.87 | $0.79 (-9.27%) | $0.88 | $0.78 | 1.26 M | $80.42 M |
| 01/23/2025 | $0.80 | $0.89 (10.64%) | $0.95 | $0.69 | 11.46 M | $89.85 M |
| 01/22/2025 | $0.71 | $0.80 (12.18%) | $0.90 | $0.69 | 5.24 M | $80.91 M |
| 01/21/2025 | $0.75 | $0.73 (-2.08%) | $0.75 | $0.71 | 167,800 | $74.56 M |
| 01/17/2025 | $0.76 | $0.74 (-2.64%) | $0.77 | $0.70 | 100,848 | $75.12 M |
| 01/16/2025 | $0.77 | $0.76 (-1.68%) | $0.79 | $0.73 | 119,700 | $77.16 M |
| 01/15/2025 | $0.73 | $0.79 (8.19%) | $0.80 | $0.68 | 417,300 | $79.96 M |
| 01/14/2025 | $0.75 | $0.73 (-3.33%) | $0.76 | $0.72 | 134,546 | $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 |
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.
