Berlin - Delayed Quote EUR

Tiziana Life Sciences Ltd (0RP.BE)

1.2400
+0.0200
+(1.64%)
At close: June 6 at 9:40:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.23001.26001.23001.24001.2400-
Jun 5, 20251.25001.26001.22001.22001.2200-
Jun 4, 20251.24001.26001.24001.25001.2500-
Jun 3, 20251.25001.26001.25001.26001.2600-
Jun 2, 20251.19001.25001.18001.24001.2400-
May 30, 20251.22001.22001.15001.19001.1900-
May 29, 20251.25001.30001.22001.22001.2200-
May 28, 20251.26001.30001.22001.23001.2300-
May 27, 20251.39001.52001.26001.26001.2600-
May 26, 20251.40001.40001.40001.40001.4000-
May 23, 20251.21001.38001.20001.32001.3200-
May 22, 20251.25001.26001.19001.21001.2100-
May 21, 20251.32001.33001.23001.23001.2300-
May 20, 20251.31001.36001.31001.33001.3300-
May 19, 20251.20001.31001.17001.31001.3100-
May 16, 20251.24001.29001.23001.23001.2300-
May 15, 20251.29001.31001.25001.25001.2500-
May 14, 20251.45001.45001.32001.32001.3200-
May 13, 20251.35001.49001.33001.43001.4300-
May 12, 20251.41001.46001.33001.34001.3400-
May 9, 20251.34001.49001.34001.35001.3500-
May 8, 20251.40001.40001.33001.34001.3400-
May 7, 20251.33001.53001.32001.35001.3500-
May 6, 20251.07001.39001.07001.31001.3100-
May 5, 20251.12001.12001.09001.09001.0900-
May 2, 20251.14001.21001.13001.15001.1500-
Apr 30, 20251.09001.22001.09001.22001.2200-
Apr 29, 20251.15001.16001.09001.10001.1000-
Apr 28, 20251.18001.19001.15001.17001.1700-
Apr 25, 20251.27001.27001.15001.15001.1500-
Apr 24, 20251.15001.26001.14001.24001.2400-
Apr 23, 20251.03001.17001.02001.17001.1700-
Apr 22, 20250.97501.00000.94000.99500.9950-
Apr 17, 20250.78500.95000.78500.95000.9500-
Apr 16, 20250.70500.78000.70500.76500.7650-
Apr 15, 20250.70500.72000.70000.72000.7200-
Apr 14, 20250.70000.72000.69500.72000.7200-
Apr 11, 20250.69500.71500.67500.70000.7000-
Apr 10, 20250.78000.79500.69500.69500.6950-
Apr 9, 20250.72000.80500.67000.80500.8050-
Apr 8, 20250.83000.83500.74500.74500.7450-
Apr 7, 20250.82000.84500.79500.82000.8200-
Apr 4, 20250.91500.92000.82000.86000.8600-
Apr 3, 20250.99000.99000.91000.92000.9200-
Apr 2, 20250.98001.01000.97501.00001.0000-
Apr 1, 20250.99501.01000.97000.97000.9700-
Mar 31, 20251.03001.03000.97500.99500.9950-
Mar 28, 20251.06001.09001.02001.03001.0300-
Mar 27, 20251.11001.11001.06001.07001.0700-
Mar 26, 20251.14001.17001.09001.10001.1000-
Mar 25, 20250.96501.14000.96501.14001.1400-
Mar 24, 20251.02001.03000.93001.00001.0000-
Mar 21, 20251.18001.18001.00001.02001.0200-
Mar 20, 20251.26001.28001.18001.18001.1800-
Mar 19, 20251.40001.40001.27001.27001.2700-
Mar 18, 20251.41001.43001.36001.39001.3900-
Mar 17, 20251.44001.55001.25001.41001.4100-
Mar 14, 20251.37001.46001.37001.44001.4400-
Mar 13, 20251.32001.39001.32001.37001.3700-
Mar 12, 20251.24001.35001.24001.32001.3200-
Mar 11, 20251.42001.43001.25001.25001.2500-
Mar 10, 20251.55001.65001.30001.42001.4200-
Mar 7, 20251.39001.71001.33001.55001.5500-
Mar 6, 20251.26001.39001.25001.39001.3900-
Mar 5, 20251.08001.23001.02001.23001.2300-
Mar 4, 20251.08001.10000.99501.10001.1000-
Mar 3, 20251.24001.25001.06001.06001.0600-
Feb 28, 20251.19001.20001.12001.20001.2000-
Feb 27, 20250.91501.07000.89501.07001.0700-
Feb 26, 20250.91000.97000.86500.95000.9500-
Feb 25, 20250.86500.91500.83500.91500.9150-
Feb 24, 20250.77500.86000.77500.86000.8600-
Feb 21, 20250.85500.86000.79000.79000.7900-
Feb 20, 20250.85000.86000.83500.85000.8500-
Feb 19, 20250.84000.88500.83500.88000.8800-
Feb 18, 20250.75500.83500.74500.83500.8350-
Feb 17, 20250.75000.75500.75000.75500.7550-
Feb 14, 20250.71000.73000.70000.73000.7300-
Feb 13, 20250.71500.72500.68000.71000.7100-
Feb 12, 20250.68000.70500.67000.70500.7050-
Feb 11, 20250.67000.67500.65500.67500.6750-
Feb 10, 20250.65500.67000.64500.67000.6700-
Feb 7, 20250.61500.65000.60500.64500.6450-
Feb 6, 20250.63500.63500.61500.62000.6200-
Feb 5, 20250.64500.64500.63000.63000.6300-
Feb 4, 20250.65500.65500.64000.65500.6550-
Feb 3, 20250.66000.66000.63500.65500.6550-
Jan 31, 20250.67000.67000.61500.66000.6600-
Jan 30, 20250.66500.67000.62500.66500.6650-
Jan 29, 20250.68000.69500.66500.68000.6800-
Jan 28, 20250.71500.71500.66000.68500.6850-
Jan 27, 20250.75000.75000.69000.70000.7000-
Jan 24, 20250.77000.79000.72000.75500.7550-
Jan 23, 20250.85501.00000.69000.88000.8800-
Jan 22, 20250.70500.78000.68500.78000.7800-
Jan 21, 20250.69500.72000.68500.69500.6950-
Jan 20, 20250.72000.72000.68500.68500.6850-
Jan 17, 20250.74000.74000.71000.71000.7100-
Jan 16, 20250.76500.76500.72000.73000.7300-
Jan 15, 20250.70500.76000.68000.76000.7600-
Jan 14, 20250.73500.73500.70500.71000.7100-
Jan 13, 20250.79500.83500.73500.73500.7350-
Jan 10, 20250.71500.87500.71000.86000.8600-
Jan 9, 20250.71500.71500.71000.71500.7150-
Jan 8, 20250.67500.73000.67500.70500.7050-
Jan 7, 20250.71500.71500.68000.70000.7000-
Jan 6, 20250.71000.73000.69500.70000.7000-
Jan 3, 20250.66500.71500.66000.71500.7150-
Jan 2, 20250.67000.67500.65000.67000.6700-
Dec 30, 20240.64500.64500.64000.64000.6400-
Dec 27, 20240.67000.71500.63500.63500.6350-
Dec 23, 20240.75000.75000.66000.66000.6600-
Dec 20, 20240.80000.80000.72000.72000.7200-
Dec 19, 20240.95500.95500.80000.80000.8000-
Dec 18, 20240.94001.00000.94000.94000.9400-
Dec 17, 20240.88500.97000.88000.94000.9400-
Dec 16, 20240.89500.90500.85500.85500.8550-
Dec 13, 20240.90500.90500.90000.90500.9050-
Dec 12, 20240.89500.91000.89500.90000.9000-
Dec 11, 20240.93000.93500.89000.90500.9050-
Dec 10, 20240.95500.95500.93000.93000.9300-
Dec 9, 20240.95500.98500.93000.95500.9550-
Dec 6, 20240.96500.97500.94000.95000.9500-
Dec 5, 20241.01001.01000.95500.97000.9700-
Dec 4, 20240.87000.98000.86500.95500.9550-
Dec 3, 20240.90000.90000.88000.88000.8800-
Dec 2, 20240.88000.89500.88000.88500.8850-
Nov 29, 20240.87000.89000.87000.87500.8750-
Nov 28, 20240.87500.89500.87000.87500.8750-
Nov 27, 20240.90500.90500.88000.88500.8850-
Nov 26, 20240.91500.91500.90500.91000.9100-
Nov 25, 20240.91500.92500.89000.90500.9050-
Nov 22, 20240.92500.93500.91500.91500.9150-
Nov 21, 20240.95000.95000.91500.92500.9250-
Nov 20, 20240.92500.95500.92500.93500.9350-
Nov 19, 20240.97500.99000.93000.94500.9450-
Nov 18, 20240.84500.99000.84000.99000.9900-
Nov 15, 20240.87500.87500.85000.85500.8550-
Nov 14, 20240.85500.87500.85500.87500.8750-
Nov 13, 20240.88500.88500.84500.84500.8450-
Nov 12, 20240.89000.92500.87000.88500.8850-
Nov 11, 20240.87000.97500.86500.89500.8950-
Nov 8, 20240.84500.88000.83500.88000.8800-
Nov 7, 20240.83500.85500.82000.85000.8500-
Nov 6, 20240.85000.86500.82000.83000.8300-
Nov 5, 20240.83500.84500.82000.82500.8250-
Nov 4, 20240.86000.88500.82500.82500.8250-
Nov 1, 20240.94000.94000.85000.85000.8500-
Oct 31, 20241.12001.12000.88500.91500.9150-
Oct 30, 20240.94001.11000.94001.09001.0900-
Oct 29, 20240.91000.96000.91000.96000.9600-
Oct 28, 20240.94000.94000.90000.93000.9300-
Oct 25, 20240.99001.03000.95000.95000.9500-
Oct 24, 20240.90500.94500.90000.94500.9450-
Oct 23, 20240.80000.86000.79000.86000.8600-
Oct 22, 20240.79500.80500.78500.79500.7950-
Oct 21, 20240.80500.82000.77500.79500.7950-
Oct 18, 20240.82500.82500.80500.81500.8150-
Oct 17, 20240.80500.81500.78000.81500.8150-
Oct 16, 20240.84500.85000.81500.82500.8250-
Oct 15, 20240.85500.87000.85000.85500.8550-
Oct 14, 20240.86000.86000.84000.84000.8400-
Oct 11, 20240.84000.85000.83000.85000.8500-
Oct 10, 20240.86500.86500.83500.83500.8350-
Oct 9, 20240.85500.86000.84500.85000.8500-
Oct 8, 20240.84000.87000.82500.84000.8400-
Oct 7, 20240.91000.91000.84000.86000.8600-
Oct 4, 20240.89000.92000.88500.90500.9050-
Oct 3, 20240.85000.91500.84500.91000.9100-
Oct 2, 20240.83500.85500.83500.83500.8350-
Oct 1, 20240.86000.93000.83500.83500.8350-
Sep 30, 20240.90500.92500.88500.88500.8850-
Sep 27, 20240.93000.93000.89500.91000.9100-
Sep 26, 20240.84500.90000.84500.90000.9000-
Sep 25, 20240.82000.84000.81500.84000.8400-
Sep 24, 20240.91500.93500.87500.87500.8750-
Sep 23, 20240.91500.94500.89500.89500.8950-
Sep 20, 20240.99000.99000.92500.93000.9300-
Sep 19, 20240.96501.04000.96501.02001.0200-
Sep 18, 20240.76000.98000.76000.98000.9800-
Sep 17, 20240.76000.81000.75000.75000.7500-
Sep 16, 20240.83000.83000.81000.81000.8100-
Sep 13, 20240.83500.83500.82500.83500.8350-
Sep 12, 20240.79500.82500.79500.82000.8200-
Sep 11, 20240.78500.81000.78500.80500.8050-
Sep 10, 20240.78500.81000.78500.81000.8100-
Sep 9, 20240.74000.81500.74000.81000.8100-
Sep 6, 20240.77000.77000.73000.75500.7550-
Sep 5, 20240.83000.83000.74500.78000.7800-
Sep 4, 20240.84500.86000.83500.84000.8400-
Sep 3, 20240.90000.90000.85500.85500.8550-
Sep 2, 20240.90500.90500.90000.90500.9050-
Aug 30, 20240.97501.05000.90000.90500.9050-
Aug 29, 20241.07001.08001.05001.05001.0500-
Aug 28, 20241.11001.13001.09001.10001.1000-
Aug 27, 20241.10001.12001.10001.10001.1000-
Aug 26, 20241.09001.11001.09001.10001.1000-
Aug 23, 20241.12001.21001.09001.09001.0900-
Aug 22, 20241.13001.15001.10001.14001.1400-
Aug 21, 20241.09001.15001.09001.15001.1500-
Aug 20, 20241.03001.09001.03001.06001.0600-
Aug 19, 20241.09001.09001.03001.03001.0300-
Aug 16, 20241.07001.09001.05001.07001.0700-
Aug 15, 20240.99001.08000.99001.08001.0800-
Aug 14, 20241.23001.23000.97000.98000.9800-
Aug 13, 20241.33001.33001.21001.21001.2100-
Aug 12, 20241.23001.46001.21001.46001.4600-
Aug 9, 20241.19001.26001.12001.25001.2500-
Aug 8, 20241.28001.30001.16001.21001.2100-
Aug 7, 20241.00001.29001.00001.29001.2900-
Aug 6, 20240.94000.98000.89500.98000.9800-
Aug 5, 20240.91500.91500.79000.91500.9150-
Aug 2, 20240.95500.95500.89500.91000.9100-
Aug 1, 20240.99000.99500.95000.95000.9500-
Jul 31, 20240.94000.97000.94000.97000.9700-
Jul 30, 20240.93000.95000.93000.93500.9350-
Jul 29, 20240.91500.92500.91500.92500.9250-
Jul 26, 20240.91500.91500.89500.91500.9150-
Jul 25, 20240.92500.92500.88500.89500.8950-
Jul 24, 20240.82500.94000.82500.91000.9100-
Jul 23, 20240.82500.83500.82500.83000.8300-
Jul 22, 20240.78000.86000.78000.83000.8300-
Jul 19, 20240.78000.79500.76000.79500.7950-
Jul 18, 20240.74000.77000.74000.75000.7500-
Jul 17, 20240.74000.74000.73500.73500.7350-
Jul 16, 20240.74000.75500.73500.74000.7400-
Jul 15, 20240.74000.77500.74000.74000.7400-
Jul 12, 20240.75500.79000.74500.74500.7450-
Jul 11, 20240.77500.77500.74500.74500.7450-
Jul 10, 20240.75000.76500.75000.75500.7550-
Jul 9, 20240.75500.78500.75500.76500.7650-
Jul 8, 20240.76500.78000.76000.77500.7750-
Jul 5, 20240.75000.80500.75000.76500.7650-
Jul 4, 20240.75500.76000.75500.75500.7550-
Jul 3, 20240.79500.80500.76000.76000.7600-
Jul 2, 20240.82500.83500.79500.79500.7950-
Jul 1, 20240.85500.85500.83500.83500.8350-
Jun 28, 20240.82000.86500.81500.86500.8650-
Jun 27, 20240.86500.87000.82500.83000.8300-
Jun 26, 20240.90500.91500.87000.87000.8700-
Jun 25, 20240.88500.89000.86000.89000.8900-
Jun 24, 20240.74500.88500.74500.88000.8800-
Jun 21, 20240.73500.74000.72500.74000.7400-
Jun 20, 20240.67000.71500.63500.71500.7150-
Jun 19, 20240.67000.67000.67000.67000.6700-
Jun 18, 20240.73500.73500.68500.68500.6850-
Jun 17, 20240.69000.74500.69000.74500.7450-
Jun 14, 20240.67500.70500.67500.70500.7050-
Jun 13, 20240.75500.75500.65000.65000.6500-
Jun 12, 20240.92000.92000.82000.82000.8200-
Jun 11, 20240.92500.93000.84500.84500.8450-
Jun 10, 20240.93000.93000.88000.89000.8900-
Jun 7, 20240.92000.92000.89500.90500.9050-
Jun 6, 20240.87500.94500.87000.88000.8800-