Historical Data for Tiziana Life Sciences plc (TLSA)

$ 6.51   -0.19 (-2.84%) Volume: 68.79k 3:59 PM EDT Jul 2, 2020
After Hours:  $ 6.49   -0.02 (-0.31%) Volume: 18 7:56 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 6.72 6.95 6.48 6.51 68.79k -0.19 -2.84% 6.51 458.14k 510
07/01/20 6.40 6.70 6.33 6.70 99.18k 0.28 4.36% 6.70 646.96k 784
06/30/20 6.63 6.63 6.30 6.42 116.84k -0.21 -3.17% 6.42 751.68k 800
06/29/20 6.72 7.20 6.275 6.63 560.04k 0.70 11.80% 6.63 3.74m 2,968
06/26/20 6.21 6.32 5.85 5.93 35.37k -0.29 -4.66% 5.93 211.25k 341
06/25/20 6.00 6.3565 6.00 6.22 85.47k 0.22 3.67% 6.22 529.28k 502
06/24/20 5.86 6.00 5.58 6.00 94.04k 0.02 0.33% 6.00 546k 698
06/23/20 6.00 6.0559 5.7501 5.98 104.36k -0.11 -1.81% 5.98 616.2k 841
06/22/20 6.49 6.50 5.90 6.09 178.71k -0.71 -10.44% 6.09 1.09m 1,398
06/19/20 6.67 8.56 5.65 6.80 1.35m 0.77 12.77% 6.80 9.69m 8,726
06/18/20 5.89 6.19 5.77 6.03 121.49k 0.00 0.00% 6.03 724.95k 424
06/17/20 6.11 6.1807 5.87 6.03 59.93k 0.05 0.84% 6.03 360.12k 339
06/16/20 5.79 6.25 5.60 5.98 66.81k 0.10 1.70% 5.98 399.12k 471
06/15/20 5.70 5.99 5.31 5.88 86.43k 0.24 4.26% 5.88 489.79k 431
06/12/20 5.32 5.8821 5.22 5.64 27.47k 0.26 4.83% 5.64 151.08k 174
06/11/20 5.56 5.7199 5.13 5.38 58.6k -0.36 -6.27% 5.38 316.89k 340
06/10/20 5.88 6.03 5.6445 5.74 56.36k -0.06 -1.03% 5.74 327.42k 356
06/09/20 5.78 6.16 5.71 5.80 50.34k -0.17 -2.85% 5.80 292.37k 315
06/08/20 5.75 6.12 5.60 5.97 125.85k 0.17 2.93% 5.97 740.42k 621
06/05/20 6.31 6.3407 5.60 5.80 214.15k -0.70 -10.77% 5.80 1.25m 986