TLSA - Tiziana Life Sciences Ltd
1.57
0.060 3.822%
Share volume: 1,373,598
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.51
0.06
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.63 | $1.63 | $1.78 | $1.78 | $1.49 | $1.49 | $1.57 | $1.57 | 1,373,598 | $1,373,598.00 |
| 05-08-2025 | $1.55 | $1.55 | $1.63 | $1.63 | $1.49 | $1.49 | $1.51 | $1.51 | 212,318 | $212,318.00 |
| 05-07-2025 | $1.53 | $1.53 | $1.78 | $1.78 | $1.52 | $1.52 | $1.57 | $1.57 | 1,023,358 | $1,023,358.00 |
| 05-06-2025 | $1.35 | $1.35 | $1.60 | $1.60 | $1.29 | $1.29 | $1.50 | $1.50 | 1,845,105 | $1,845,105.00 |
| 05-05-2025 | $1.26 | $1.26 | $1.31 | $1.31 | $1.22 | $1.22 | $1.22 | $1.22 | 112,032 | $112,032.00 |
| 05-02-2025 | $1.36 | $1.36 | $1.37 | $1.37 | $1.26 | $1.26 | $1.28 | $1.28 | 156,072 | $156,072.00 |
| 05-01-2025 | $1.37 | $1.37 | $1.40 | $1.40 | $1.28 | $1.28 | $1.29 | $1.29 | 175,815 | $175,815.00 |
| 04-30-2025 | $1.24 | $1.24 | $1.43 | $1.43 | $1.23 | $1.23 | $1.36 | $1.36 | 297,925 | $297,925.00 |
| 04-29-2025 | $1.31 | $1.31 | $1.31 | $1.31 | $1.20 | $1.20 | $1.24 | $1.24 | 134,743 | $134,743.00 |
| 04-28-2025 | $1.33 | $1.33 | $1.36 | $1.36 | $1.23 | $1.23 | $1.31 | $1.31 | 278,579 | $278,579.00 |
