Tiziana Life Sciences Ltd - Common Shares (TLSA)

Historical Prices For Tiziana Life Sciences Ltd - Common Shares (TLSA)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	0.87	0.95	0.83	0.90	230,724	0.90
4/04/2025	0.98	1.03	0.88	0.94	427,659	0.94
4/03/2025	1.04	1.07	0.98	1.02	293,200	1.02
4/02/2025	1.06	1.13	1.04	1.11	277,831	1.11
4/01/2025	1.07	1.12	1.02	1.06	283,093	1.06
3/31/2025	1.10	1.12	1.01	1.08	288,061	1.08
3/28/2025	1.14	1.18	1.10	1.12	113,411	1.12
3/27/2025	1.17	1.20	1.13	1.14	127,556	1.14
3/26/2025	1.23	1.30	1.13	1.18	319,463	1.18
3/25/2025	1.04	1.24	1.04	1.23	593,251	1.23
3/24/2025	1.11	1.11	0.96	1.08	723,317	1.08
3/21/2025	1.25	1.29	1.04	1.11	1,111,394	1.11
3/20/2025	1.37	1.41	1.25	1.29	538,730	1.29
3/19/2025	1.52	1.52	1.31	1.39	551,753	1.39
3/18/2025	1.54	1.54	1.46	1.52	233,870	1.52
3/17/2025	1.61	1.64	1.30	1.55	770,272	1.55
3/14/2025	1.56	1.60	1.50	1.57	377,219	1.57
3/13/2025	1.45	1.55	1.42	1.48	653,858	1.48
3/12/2025	1.39	1.59	1.35	1.43	434,234	1.43
3/11/2025	1.53	1.55	1.25	1.37	837,424	1.37
3/10/2025	1.76	1.84	1.33	1.55	1,886,211	1.55
3/07/2025	1.58	1.91	1.55	1.69	2,405,575	1.69
3/06/2025	1.34	1.55	1.15	1.50	4,538,404	1.50
3/05/2025	1.16	1.36	1.09	1.36	1,751,427	1.36
3/04/2025	1.13	1.23	0.92	1.15	1,662,315	1.15
3/03/2025	1.29	1.33	1.11	1.13	804,269	1.13
2/28/2025	1.23	1.33	1.14	1.29	2,488,107	1.29
2/27/2025	1.02	1.19	1.01	1.13	1,522,729	1.13
2/26/2025	0.95	1.02	0.83	0.98	928,789	0.98
2/25/2025	0.92	0.97	0.91	0.96	4,773,318	0.96
2/24/2025	0.84	0.92	0.80	0.91	347,512	0.91
2/21/2025	0.90	0.91	0.81	0.82	497,445	0.82
2/20/2025	0.91	0.91	0.84	0.90	287,511	0.90
2/19/2025	0.88	0.94	0.85	0.92	684,742	0.92
2/18/2025	0.80	0.89	0.77	0.88	980,258	0.88
2/14/2025	0.75	0.80	0.72	0.79	349,220	0.79
2/13/2025	0.73	0.76	0.70	0.74	333,499	0.74
2/12/2025	0.71	0.75	0.69	0.75	285,044	0.75
2/11/2025	0.70	0.71	0.67	0.71	277,484	0.71
2/10/2025	0.69	0.70	0.66	0.69	176,312	0.69
2/07/2025	0.66	0.69	0.63	0.68	243,345	0.68
2/06/2025	0.65	0.66	0.63	0.64	307,019	0.64
2/05/2025	0.68	0.68	0.65	0.66	214,828	0.66
2/04/2025	0.66	0.70	0.66	0.68	260,315	0.68
2/03/2025	0.66	0.68	0.65	0.68	128,302	0.68
1/31/2025	0.69	0.71	0.66	0.69	180,844	0.69
1/30/2025	0.74	0.74	0.64	0.69	392,069	0.69
1/29/2025	0.72	0.72	0.68	0.69	226,246	0.69
1/28/2025	0.72	0.74	0.68	0.71	446,045	0.71
1/27/2025	0.74	0.78	0.72	0.74	381,484	0.74
1/24/2025	0.87	0.88	0.78	0.79	1,260,425	0.79
1/23/2025	0.80	0.95	0.69	0.89	11,415,571	0.89
1/22/2025	0.71	0.90	0.69	0.80	5,037,628	0.80
1/21/2025	0.75	0.75	0.71	0.73	158,262	0.73
1/17/2025	0.76	0.77	0.70	0.74	100,848	0.74
1/16/2025	0.77	0.79	0.73	0.76	119,212	0.76
1/15/2025	0.73	0.80	0.68	0.79	415,169	0.79
1/14/2025	0.75	0.76	0.72	0.72	134,512	0.72
1/13/2025	0.85	0.85	0.72	0.75	395,978	0.75
1/10/2025	0.81	0.95	0.81	0.84	2,303,389	0.84
1/08/2025	0.73	0.74	0.70	0.74	116,266	0.74