Quantcast

Tiziana Life Sciences plc American Depository Share Historical Stock Prices

TLSA 
$6
*  
unch
unch
Get TLSA Alerts
*Delayed - data as of Apr. 18, 2019 11:50 ET  -  Find a broker to begin trading TLSA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TLSA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:50 5.60 N/A N/A 6 0
04/17/2019 6 6 6 6 00
04/16/2019 6 6 6 6 00
04/15/2019 6 6 6 6 00
04/12/2019 5.51 7.281 5.51 6 1,778
04/11/2019 6.5 6.5 5.1231 6.35 2,136
04/10/2019 6.868 7.3154 6.12 6.41 3,942
04/09/2019 7.52 7.646 6.73 7 8,231
04/08/2019 7.2863 7.96 7.01 7.01 4,610
04/05/2019 8.015 8.015 7.26 7.2863 2,718
04/04/2019 7.92 8.0417 6.01 7.65 15,752
04/03/2019 6.5 7.87 6.5 6.834 3,665
04/02/2019 5.73 5.73 5.73 5.73 1,092
04/01/2019 5.02 5.5 5 5.5 1,649
03/29/2019 6.251 7.6 6.05 6.05 3,727
03/28/2019 5.92 5.92 5.92 5.92 111
03/27/2019 6 6 6 6 00
03/26/2019 6 6.2125 6 6 4,392
03/25/2019 6.09 6.09 6.09 6.09 151
03/22/2019 5.81 5.81 5.81 5.81 00
03/21/2019 6.46 6.46 5.81 5.81 967
03/20/2019 5 5 5 5 00
03/19/2019 5 5 5 5 258
03/18/2019 5.3 5.3 5.3 5.3 00
03/15/2019 5.3 5.3 5.3 5.3 100
03/14/2019 5.6 5.6 5.6 5.6 00
03/13/2019 5.6 5.6 5.6 5.6 00
03/12/2019 5.6 5.6 5.6 5.6 00
03/11/2019 5.6 5.6 5.6 5.6 00
03/08/2019 5.6 5.6 5.6 5.6 00
03/07/2019 5.6 6.16 5.6 5.6 302
03/06/2019 5.6 5.6 5.6 5.6 105
03/05/2019 5 5 5 5 00
03/04/2019 5 5 5 5 00
03/01/2019 5.6799 5.6799 5 5 4,150
02/28/2019 5.98 5.98 5.98 5.98 00
02/27/2019 5.98 5.98 5.98 5.98 00
02/26/2019 5.8 5.98 5.8 5.98 452
02/25/2019 5.53 5.81 5.53 5.81 500
02/22/2019 6 6.5 5.8 5.8 600
02/21/2019 5.11 6.48 5.05 5.98 4,842
02/20/2019 5.95 5.95 5.95 5.95 00
02/19/2019 5.95 5.95 5.95 5.95 100
02/15/2019 6.05 6.05 6.05 6.05 1,014
02/14/2019 5.85 5.95 5.21 5.95 2,502
02/13/2019 6.01 6.01 5.6745 5.7 5,040
02/12/2019 6.1514 6.1514 6 6 2,425
02/11/2019 6.1417 6.1417 6.1417 6.1417 106
02/08/2019 6.495 6.495 6.495 6.495 00
02/07/2019 6.54 6.55 6.495 6.495 2,993
02/06/2019 6.55 6.55 6.55 6.55 296
02/05/2019 6.75 6.75 6.75 6.75 00
02/04/2019 6.75 6.75 6.75 6.75 00
02/01/2019 6.75 6.75 6.75 6.75 00
01/31/2019 6.75 6.75 6.75 6.75 311
01/30/2019 6.5 6.5 6.5 6.5 00
01/29/2019 7 7 6.5 6.5 4,903
01/28/2019 6.75 7 6.75 7 8,395
01/25/2019 6.5 6.9675 6.5 6.75 9,581
01/24/2019 5.94 5.94 5.94 5.94 150
01/23/2019 6.35 6.35 5.16 5.5606 2,516
01/22/2019 6.3253 6.3253 6.3253 6.3253 103
01/18/2019 6.95 6.95 6.95 6.95 228
01/17/2019 7.23 7.23 6.53 6.53 462
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio