Tiziana Life Sciences plc American Depository Shareのデータ

Tiziana Life Sciences plc American Depository Shareの基本情報

名前 Tiziana Life Sciences plc American Depository Share
ティッカー TLSA
United Kingdom
上場年 2018.0
セクター Health Care

Tiziana Life Sciences plc American Depository Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.05 3.84 4.04 3.91 415900.0 3.91
2021-02-12 4.09 3.86 4.05 3.96 512700.0 3.96
2021-02-11 4.1 3.79 4.09 3.87 596200.0 3.87
2021-02-10 4.23 3.9 4.19 4.05 958600.0 4.05
2021-02-09 4.23 3.96 3.98 4.11 819000.0 4.11
2021-02-08 4.22 3.9 4.08 4.14 1284100.0 4.14
2021-02-05 4.18 3.98 4.18 4.09 564600.0 4.09
2021-02-04 4.35 3.84 4.31 3.96 948600.0 3.96
2021-02-03 4.57 4.19 4.21 4.26 1282500.0 4.26
2021-02-02 4.99 4.21 4.98 4.54 4491300.0 4.54
2021-02-01 4.17 3.46 3.73 3.82 772500.0 3.82
2021-01-29 4.09 3.55 3.84 3.68 826300.0 3.68
2021-01-28 3.98 3.45 3.5 3.9 771800.0 3.9
2021-01-27 4.19 3.3 3.95 3.39 1449800.0 3.39
2021-01-26 4.29 3.78 3.81 3.96 1219400.0 3.96
2021-01-25 3.95 3.65 3.91 3.71 919900.0 3.71
2021-01-22 4.3 3.96 4.25 3.97 1012800.0 3.97
2021-01-21 4.45 4.0 4.34 4.3 3168500.0 4.3
2021-01-20 5.29 3.42 3.5 4.73 19709100.0 4.73
2021-01-19 3.25 3.01 3.11 3.17 530900.0 3.17
2021-01-15 3.3 3.01 3.16 3.04 596000.0 3.04
2021-01-14 3.31 3.0 3.23 3.23 988800.0 3.23
2021-01-13 4.3 3.08 3.1 3.34 6606500.0 3.34
2021-01-12 2.92 2.7 2.7 2.88 438600.0 2.88
2021-01-11 2.78 2.41 2.45 2.68 492400.0 2.68
2021-01-08 2.6 2.3 2.46 2.57 621700.0 2.57
2021-01-07 2.57 2.42 2.46 2.45 414300.0 2.45
2021-01-06 2.79 2.49 2.79 2.59 607700.0 2.59
2021-01-05 2.83 2.6 2.63 2.73 1097500.0 2.73
2021-01-04 2.63 2.22 2.4 2.58 1467600.0 2.58
2020-12-31 2.24 1.99 2.23 2.02 529800.0 2.02
2020-12-30 2.25 2.16 2.2 2.23 186800.0 2.23
2020-12-29 2.34 2.15 2.34 2.25 236700.0 2.25
2020-12-28 2.6 2.2 2.6 2.28 406800.0 2.28
2020-12-24 2.54 2.36 2.43 2.5 204400.0 2.5
2020-12-23 2.74 2.29 2.53 2.41 854500.0 2.41
2020-12-22 2.71 2.19 2.28 2.49 1813000.0 2.49
2020-12-21 2.22 2.11 2.22 2.19 343000.0 2.19
2020-12-18 2.28 2.12 2.22 2.16 358400.0 2.16
2020-12-17 2.58 1.87 1.94 2.13 1943500.0 2.13
2020-12-16 1.96 1.76 1.78 1.95 391800.0 1.95
2020-12-15 1.98 1.79 1.96 1.86 516900.0 1.86
2020-12-14 2.11 1.95 2.11 1.98 334300.0 1.98
2020-12-11 2.1 2.0 2.1 2.05 244100.0 2.05
2020-12-10 2.06 1.94 2.01 2.06 445500.0 2.06
2020-12-09 2.12 1.97 2.1 2.04 452200.0 2.04
2020-12-08 2.11 2.04 2.11 2.06 297300.0 2.06
2020-12-07 2.26 2.08 2.26 2.12 406700.0 2.12
2020-12-04 2.3 2.17 2.29 2.26 367000.0 2.26
2020-12-03 2.45 2.21 2.45 2.32 359100.0 2.32
2020-12-02 2.6 2.38 2.6 2.42 328200.0 2.42
2020-12-01 2.68 2.43 2.55 2.59 418900.0 2.59
2020-11-30 2.59 2.41 2.59 2.49 304700.0 2.49
2020-11-27 2.62 2.43 2.49 2.6 151700.0 2.6
2020-11-25 2.54 2.36 2.5 2.5 259000.0 2.5
2020-11-24 2.68 2.45 2.6 2.54 220200.0 2.54
2020-11-23 2.59 2.45 2.45 2.57 261600.0 2.57
2020-11-20 2.84 2.45 2.84 2.48 972200.0 2.48
2020-11-19 2.85 2.72 2.85 2.84 198800.0 2.84
2020-11-18 2.87 2.7 2.79 2.8 217000.0 2.8
2020-11-17 3.0 2.7 3.0 2.82 403700.0 2.82
2020-11-16 3.03 2.75 2.98 2.98 266600.0 2.98
2020-11-13 3.0 2.7 3.0 2.98 287300.0 2.98
2020-11-12 3.13 2.85 3.05 2.96 352100.0 2.96
2020-11-11 3.07 2.87 3.0 3.05 208500.0 3.05
2020-11-10 3.08 2.76 2.94 3.01 252600.0 3.01
2020-11-09 3.4 2.78 3.4 2.89 366200.0 2.89
2020-11-06 3.73 3.4 3.73 3.44 207800.0 3.44
2020-11-05 3.99 3.5 3.95 3.78 155700.0 3.78
2020-11-04 4.17 3.82 4.16 3.95 141500.0 3.95
2020-11-03 4.05 3.8 4.05 4.04 135500.0 4.04
2020-11-02 4.13 3.61 3.77 4.05 122300.0 4.05
2020-10-30 3.97 3.6 3.97 3.82 298300.0 3.82
2020-10-29 4.2 3.87 4.07 4.05 58200.0 4.05
2020-10-28 4.49 3.81 4.4 4.0 266300.0 4.0
2020-10-27 4.7 4.26 4.7 4.6 267900.0 4.6
2020-10-26 4.85 4.42 4.45 4.58 301700.0 4.58
2020-10-23 4.45 4.24 4.35 4.42 95300.0 4.42
2020-10-22 4.44 4.2 4.39 4.34 91600.0 4.34
2020-10-21 4.44 4.32 4.37 4.35 120700.0 4.35
2020-10-20 4.48 4.3 4.4 4.4 108800.0 4.4
2020-10-19 4.4 4.27 4.3 4.36 120300.0 4.36
2020-10-16 4.4 4.14 4.26 4.26 214700.0 4.26
2020-10-15 4.46 4.11 4.32 4.3 113900.0 4.3
2020-10-14 4.69 4.35 4.66 4.41 144500.0 4.41
2020-10-13 4.75 4.48 4.5 4.61 326400.0 4.61
2020-10-12 4.64 4.31 4.61 4.4 270300.0 4.4
2020-10-09 5.07 4.59 5.05 4.65 589300.0 4.65
2020-10-08 5.44 4.55 4.55 4.96 1417800.0 4.96
2020-10-07 4.41 3.93 4.18 4.41 687700.0 4.41
2020-10-06 3.9 3.7 3.7 3.88 318100.0 3.88
2020-10-05 3.7 3.35 3.53 3.64 320500.0 3.64
2020-10-02 3.51 3.26 3.34 3.32 229700.0 3.32
2020-10-01 3.48 3.31 3.4 3.43 353700.0 3.43
2020-09-30 3.55 3.3 3.34 3.33 220800.0 3.33
2020-09-29 3.38 3.22 3.3 3.37 164900.0 3.37
2020-09-28 3.59 3.28 3.58 3.34 252300.0 3.34
2020-09-25 3.55 3.2 3.2 3.49 500700.0 3.49
2020-09-24 3.23 3.02 3.16 3.14 228700.0 3.14
2020-09-23 3.45 2.94 3.39 3.01 267300.0 3.01
2020-09-22 3.78 3.41 3.6 3.44 165300.0 3.44
2020-09-21 3.8 3.51 3.8 3.62 270900.0 3.62
2020-09-18 4.0 3.55 3.61 3.93 593300.0 3.93
2020-09-17 3.91 3.6 3.9 3.71 409700.0 3.71
2020-09-16 3.93 3.55 3.78 3.72 812700.0 3.72
2020-09-15 3.53 3.35 3.38 3.43 248000.0 3.43
2020-09-14 3.3 3.1 3.17 3.26 69000.0 3.26
2020-09-11 3.4 3.12 3.4 3.19 143600.0 3.19
2020-09-10 3.4 3.3 3.38 3.4 53200.0 3.4
2020-09-09 3.44 3.21 3.27 3.39 131100.0 3.39
2020-09-08 3.33 3.11 3.22 3.22 178100.0 3.22
2020-09-04 3.4 3.01 3.39 3.22 236200.0 3.22
2020-09-03 3.6 3.3 3.45 3.45 406700.0 3.45
2020-09-02 3.66 3.32 3.65 3.41 478200.0 3.41
2020-09-01 3.59 3.21 3.55 3.36 494600.0 3.36
2020-08-31 3.69 3.5 3.68 3.53 236200.0 3.53
2020-08-28 3.74 3.57 3.66 3.68 269300.0 3.68
2020-08-27 3.92 3.55 3.92 3.67 321400.0 3.67
2020-08-26 3.98 3.81 3.88 3.97 226000.0 3.97
2020-08-25 4.01 3.78 3.82 4.01 295300.0 4.01
2020-08-24 4.21 3.79 4.07 3.9 542100.0 3.9
2020-08-21 4.14 3.62 4.12 3.91 810500.0 3.91
2020-08-20 4.12 3.93 4.0 4.09 319500.0 4.09
2020-08-19 4.27 3.91 4.21 4.03 707000.0 4.03
2020-08-18 4.65 4.18 4.65 4.3 2170000.0 4.3
2020-08-17 4.46 4.01 4.46 4.05 409100.0 4.05
2020-08-14 4.7 4.33 4.7 4.42 560800.0 4.42
2020-08-13 4.93 4.33 4.58 4.91 705600.0 4.91
2020-08-12 4.59 4.33 4.57 4.52 577100.0 4.52
2020-08-11 4.98 4.5 4.98 4.59 973900.0 4.59
2020-08-10 5.25 4.9 5.2 5.04 677500.0 5.04
2020-08-07 5.53 5.06 5.5 5.18 516000.0 5.18
2020-08-06 5.33 4.9 5.22 5.25 933500.0 5.25
2020-08-05 5.66 5.24 5.62 5.44 1132800.0 5.44
2020-08-04 5.88 5.38 5.75 5.62 1206600.0 5.62
2020-08-03 6.14 5.3 6.0 5.48 2644900.0 5.48
2020-07-31 12.17 5.9 6.5 6.99 29917300.0 6.99
2020-07-30 6.72 4.24 4.24 4.95 1597600.0 4.95
2020-07-29 4.19 3.89 3.99 4.16 135500.0 4.16
2020-07-28 4.1 3.82 4.03 3.92 256800.0 3.92
2020-07-27 4.15 3.76 3.76 4.11 260700.0 4.11
2020-07-24 3.92 3.6 3.6 3.74 303800.0 3.74
2020-07-23 4.2 3.47 4.14 3.52 428100.0 3.52
2020-07-22 4.43 3.96 4.37 3.98 419000.0 3.98
2020-07-21 4.79 3.97 4.76 4.64 617800.0 4.64
2020-07-20 5.05 4.54 4.76 4.9 766900.0 4.9
2020-07-17 4.75 4.04 4.09 4.54 936400.0 4.54
2020-07-16 4.24 3.65 3.75 4.0 985400.0 4.0
2020-07-15 4.0 3.31 3.93 3.45 471400.0 3.45
2020-07-14 3.92 3.57 3.78 3.83 416000.0 3.83
2020-07-13 3.64 3.19 3.2 3.44 364500.0 3.44
2020-07-10 3.2 2.77 2.78 3.13 207100.0 3.13
2020-07-09 2.86 2.74 2.79 2.8 55400.0 2.8
2020-07-08 2.96 2.79 2.91 2.8 54900.0 2.8
2020-07-07 3.1 2.87 2.87 2.97 116400.0 2.97
2020-07-06 2.88 2.64 2.67 2.88 103300.0 2.88
2020-07-02 2.78 2.59 2.69 2.61 68800.0 2.61
2020-07-01 2.68 2.53 2.56 2.68 99200.0 2.68
2020-06-30 2.65 2.52 2.65 2.57 116800.0 2.57
2020-06-29 2.88 2.51 2.69 2.65 559900.0 2.65
2020-06-26 2.53 2.34 2.48 2.37 35400.0 2.37
2020-06-25 2.55 2.4 2.4 2.49 85500.0 2.49
2020-06-24 2.4 2.23 2.34 2.4 94000.0 2.4
2020-06-23 2.42 2.3 2.4 2.39 104100.0 2.39
2020-06-22 2.6 2.36 2.6 2.44 178600.0 2.44
2020-06-19 3.43 2.26 2.67 2.72 1354600.0 2.72
2020-06-18 2.48 2.31 2.36 2.41 121500.0 2.41
2020-06-17 2.47 2.35 2.44 2.41 59900.0 2.41
2020-06-16 2.5 2.24 2.32 2.39 66800.0 2.39
2020-06-15 2.4 2.12 2.28 2.35 86400.0 2.35
2020-06-12 2.35 2.09 2.13 2.26 27500.0 2.26
2020-06-11 2.29 2.05 2.22 2.15 58600.0 2.15
2020-06-10 2.41 2.26 2.35 2.3 56400.0 2.3
2020-06-09 2.46 2.28 2.31 2.32 50300.0 2.32
2020-06-08 2.45 2.24 2.3 2.39 125900.0 2.39
2020-06-05 2.54 2.24 2.53 2.32 213700.0 2.32
2020-06-04 2.65 2.53 2.62 2.6 88500.0 2.6
2020-06-03 2.62 2.44 2.51 2.62 105400.0 2.62
2020-06-02 2.8 2.51 2.8 2.65 103700.0 2.65
2020-06-01 2.81 2.65 2.69 2.74 192300.0 2.74
2020-05-29 2.74 2.52 2.72 2.65 203300.0 2.65
2020-05-28 2.6 2.48 2.49 2.51 77800.0 2.51
2020-05-27 2.51 2.36 2.45 2.45 146000.0 2.45
2020-05-26 2.61 2.4 2.6 2.48 441300.0 2.48
2020-05-22 2.36 2.12 2.3 2.29 366400.0 2.29
2020-05-21 2.1 1.82 1.89 2.06 201200.0 2.06
2020-05-20 2.18 1.76 2.1 1.9 333500.0 1.9
2020-05-19 2.39 2.06 2.36 2.16 182000.0 2.16
2020-05-18 2.44 2.25 2.3 2.36 403300.0 2.36
2020-05-15 2.36 2.0 2.02 2.24 454900.0 2.24
2020-05-14 2.06 1.68 2.0 2.04 600200.0 2.04
2020-05-13 2.08 1.61 1.84 1.78 721400.0 1.78
2020-05-12 1.64 1.52 1.6 1.63 259200.0 1.63
2020-05-11 1.6 1.44 1.52 1.6 273000.0 1.6
2020-05-08 1.48 1.36 1.38 1.43 94200.0 1.43
2020-05-07 1.53 1.28 1.51 1.46 190500.0 1.46
2020-05-06 1.52 1.4 1.49 1.48 282200.0 1.48
2020-05-05 1.45 1.24 1.31 1.39 752300.0 1.39
2020-05-04 1.3 1.18 1.21 1.18 613600.0 1.18
2020-05-01 1.13 1.04 1.06 1.13 107100.0 1.13
2020-04-30 1.17 1.05 1.15 1.11 167900.0 1.11
2020-04-29 1.18 1.12 1.16 1.16 142400.0 1.16
2020-04-28 1.2 1.12 1.19 1.17 193800.0 1.17
2020-04-27 1.34 1.1 1.33 1.22 761400.0 1.22
2020-04-24 1.23 1.08 1.16 1.19 417900.0 1.19
2020-04-23 1.24 1.17 1.2 1.2 104400.0 1.2
2020-04-22 1.25 1.2 1.25 1.22 107500.0 1.22
2020-04-21 1.32 1.22 1.3 1.25 179700.0 1.25
2020-04-20 1.24 1.12 1.24 1.22 182400.0 1.22
2020-04-17 1.31 1.22 1.3 1.27 209900.0 1.27
2020-04-16 1.32 1.22 1.26 1.29 225600.0 1.29
2020-04-15 1.4 1.21 1.4 1.26 395000.0 1.26
2020-04-14 1.48 1.3 1.47 1.34 1083900.0 1.34
2020-04-13 1.38 1.2 1.3 1.23 1116800.0 1.23
2020-04-09 1.52 1.23 1.48 1.36 7859500.0 1.36
2020-04-08 0.88 0.82 0.84 0.87 153600.0 0.87
2020-04-07 0.86 0.78 0.84 0.85 58800.0 0.85
2020-04-06 0.9 0.81 0.83 0.86 172500.0 0.86
2020-04-03 0.86 0.76 0.8 0.83 261800.0 0.83
2020-04-02 0.85 0.73 0.73 0.79 654200.0 0.79
2020-04-01 0.84 0.66 0.84 0.72 258300.0 0.72
2020-03-31 0.9 0.77 0.77 0.82 751900.0 0.82
2020-03-30 0.76 0.7 0.72 0.74 350800.0 0.74
2020-03-27 0.76 0.66 0.74 0.71 423000.0 0.71
2020-03-26 0.78 0.71 0.77 0.75 607700.0 0.75
2020-03-25 0.76 0.69 0.7 0.73 579200.0 0.73
2020-03-24 0.75 0.67 0.74 0.72 775400.0 0.72
2020-03-23 0.84 0.67 0.81 0.72 658900.0 0.72
2020-03-20 0.78 0.7 0.72 0.71 578700.0 0.71
2020-03-19 0.84 0.62 0.84 0.68 1002000.0 0.68
2020-03-18 0.88 0.75 0.88 0.8 771900.0 0.8
2020-03-17 1.06 0.88 0.98 0.91 701200.0 0.91
2020-03-16 1.04 0.79 1.0 0.9 1489900.0 0.9
2020-03-13 1.76 1.2 1.76 1.34 2456700.0 1.34
2020-03-12 2.32 1.6 2.3 2.1 10138400.0 2.1
2020-03-11 3.08 1.26 1.9 1.58 29728600.0 1.58
2020-03-10 0.82 0.77 0.82 0.81 46900.0 0.81
2020-03-09 0.84 0.76 0.84 0.76 20200.0 0.76
2020-03-06 0.87 0.8 0.84 0.84 40400.0 0.84
2020-03-05 0.92 0.75 0.75 0.82 123700.0 0.82
2020-03-04 0.8 0.66 0.8 0.71 101900.0 0.71
2020-03-03 0.81 0.8 0.8 0.8 10700.0 0.8
2020-03-02 0.94 0.8 0.94 0.8 31400.0 0.8
2020-02-28 1.18 0.81 0.99 0.86 293300.0 0.86
2020-02-27 1.08 0.66 0.7 0.93 247900.0 0.93
2020-02-26 0.76 0.67 0.73 0.7 21400.0 0.7
2020-02-25 0.71 0.67 0.71 0.68 42700.0 0.68
2020-02-24 0.79 0.62 0.78 0.67 163400.0 0.67
2020-02-21 0.8 0.8 0.8 0.8 7200.0 0.8
2020-02-20 0.85 0.76 0.84 0.8 40700.0 0.8
2020-02-19 0.87 0.84 0.87 0.84 33200.0 0.84
2020-02-18 0.91 0.84 0.91 0.84 96900.0 0.84