Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Cizzle Biotechnology Holdings Plc (CIZ.L)

1.5500
0.0000
(0.00%)
At close: May 2 at 3:45:37 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.55001.70001.40001.55001.5500735,274
May 1, 20251.55001.70001.62901.55001.550027,106
Apr 30, 20251.60001.70001.50001.55001.5500624,446
Apr 29, 20251.60001.62001.62001.60001.600025,000
Apr 28, 20251.60001.70001.50001.60001.6000634,435
Apr 25, 20251.50001.60001.45001.50001.500071,864
Apr 24, 20251.50001.54001.45001.50001.5000589,127
Apr 23, 20251.50001.59001.40001.50001.500041,343
Apr 22, 20251.50001.57001.40001.50001.5000417,936
Apr 17, 20251.55001.57001.32001.50001.50001,457,949
Apr 16, 20251.55001.55001.55001.55001.5500-
Apr 15, 20251.55001.57401.40001.55001.550054,461
Apr 14, 20251.55001.65001.40001.55001.5500350,727
Apr 11, 20251.55001.59001.40001.55001.550061,288
Apr 10, 20251.55001.70001.43001.55001.5500454,301
Apr 9, 20251.55001.70001.40601.55001.5500669,077
Apr 8, 20251.55001.56801.40001.55001.5500132,483
Apr 7, 20251.40001.59001.30001.55001.5500835,181
Apr 4, 20251.50001.49001.40101.40001.4000312,062
Apr 3, 20251.40001.57501.40001.50001.50001,381,894
Apr 2, 20251.55001.70001.40001.50001.5000953,854
Apr 1, 20251.55001.70001.41501.55001.5500183,527
Mar 31, 20251.65001.80001.41501.55001.5500440,825
Mar 28, 20251.65001.57001.50001.65001.650048,926
Mar 27, 20251.50001.80001.50001.65001.6500307,896
Mar 26, 20251.65001.60001.40001.50001.50002,272,402
Mar 25, 20251.65001.61001.60001.65001.6500267,000
Mar 24, 20251.60001.80001.50001.65001.6500626,131
Mar 21, 20251.60001.60001.50001.55001.55001,020,643
Mar 20, 20251.60001.63001.53301.60001.6000468,521
Mar 19, 20251.60001.64001.50001.60001.600084,269
Mar 18, 20251.60001.70001.54001.60001.600055,266
Mar 17, 20251.60001.70001.70001.60001.60005
Mar 14, 20251.50001.70001.53001.60001.60003,037,189
Mar 13, 20251.50001.60001.40001.50001.5000251,640
Mar 12, 20251.55001.54501.40001.50001.5000820,303
Mar 11, 20251.55001.60001.50001.55001.55001,417,735
Mar 10, 20251.65001.70001.53301.55001.5500489,010
Mar 7, 20251.65001.61301.60601.65001.650055,170
Mar 6, 20251.65001.69401.62201.65001.6500110,361
Mar 5, 20251.70001.80001.62201.65001.6500394,155
Mar 4, 20251.70001.77501.63601.70001.7000110,436
Mar 3, 20251.70001.77901.77901.70001.7000139,317
Feb 28, 20251.70001.80001.77901.70001.700052,868
Feb 27, 20251.85001.83501.78001.70001.7000184,191
Feb 26, 20251.70001.85001.63001.85001.85001,624,604
Feb 25, 20251.80001.84001.67101.70001.7000243,043
Feb 24, 20251.85001.92501.66601.80001.8000636,392
Feb 21, 20251.85002.00001.70001.85001.850098,107
Feb 20, 20251.90001.95501.83001.85001.8500232,489
Feb 19, 20251.95002.00001.83001.90001.9000744,494
Feb 18, 20252.05002.05001.96001.95001.9500676,014
Feb 17, 20252.05002.07802.00002.05002.0500292,947
Feb 14, 20252.15002.24701.99501.99501.9950777,534
Feb 13, 20252.00002.30002.01002.15002.15004,320,798
Feb 12, 20251.90002.10001.90002.00002.0000960,473
Feb 11, 20251.65002.00001.69001.90001.90003,706,869
Feb 10, 20251.68001.70001.63001.65001.6500958,707
Feb 7, 20251.65001.64801.62501.65001.6500129,800
Feb 6, 20251.72501.80001.64801.65001.6500638,101
Feb 5, 20251.72501.77001.66001.72501.7250259,654
Feb 4, 20251.72501.77401.68001.72501.7250912,590
Feb 3, 20251.85001.80001.64401.72501.72501,106,219
Jan 31, 20251.75001.87501.73201.85001.8500656,267
Jan 30, 20251.75001.80001.70001.70001.7000627,888
Jan 29, 20251.85001.83001.71001.75001.7500287,949
Jan 28, 20251.85001.90001.80001.85001.8500169,477
Jan 27, 20251.85001.90001.83601.85001.8500107,181
Jan 24, 20251.85001.95001.80001.82501.82501,414,484
Jan 23, 20252.00002.06301.82001.85001.85002,437,744
Jan 22, 20252.00002.08801.94102.00002.0000984,503
Jan 21, 20251.90002.10001.89002.00002.00001,793,228
Jan 20, 20251.90001.96001.88501.90001.9000327,508
Jan 17, 20251.85002.00001.84001.90001.9000919,083
Jan 16, 20251.85001.98001.81401.85001.8500744,208
Jan 15, 20252.30002.35001.82001.85001.85006,551,196
Jan 14, 20251.95002.68502.02502.30002.300013,241,451
Jan 13, 20251.90002.00001.85601.90001.90001,321,716
Jan 10, 20251.90002.00001.85301.90001.9000234,227
Jan 9, 20251.95002.10001.83501.90001.90001,471,637
Jan 8, 20251.90002.00001.91301.95001.95001,242,483
Jan 7, 20251.60002.07001.57001.90001.90005,182,502
Jan 6, 20251.60001.58501.50401.60001.60001,259,396
Jan 3, 20251.60001.64001.42801.60001.60001,052,884
Jan 2, 20251.70001.72501.50001.60001.6000847,356
Dec 31, 20241.55001.60001.52201.55001.5500980,377
Dec 30, 20241.55001.59401.52001.55001.5500521,333
Dec 27, 20241.55001.59401.53301.55001.5500343,138
Dec 24, 20241.55001.60001.52501.55001.55001,175,219
Dec 23, 20241.75001.72501.52501.55001.55001,984,277
Dec 20, 20241.75001.75001.75001.75001.7500-
Dec 19, 20241.75001.73301.70001.75001.7500106,454
Dec 18, 20241.75001.73501.70001.75001.7500789,499
Dec 17, 20241.75001.74001.70001.75001.7500277,316
Dec 16, 20241.90001.90001.70501.75001.7500936,715
Dec 13, 20241.80001.71001.71001.80001.800014,853
Dec 12, 20241.80001.81501.70501.80001.800099,409
Dec 11, 20241.80001.83001.70001.80001.8000575,160
Dec 10, 20241.80001.90001.72301.80001.800029,275
Dec 9, 20241.85002.00001.66001.80001.80001,939,189
Dec 6, 20241.85002.00001.77101.85001.8500801,812
Dec 5, 20241.85002.00001.81001.85001.8500560,414
Dec 4, 20241.85002.00001.70001.85001.8500235,442
Dec 3, 20241.80001.89501.88501.85001.8500199,012
Dec 2, 20241.80001.76901.76401.80001.8000285,790
Nov 29, 20241.80001.90001.88501.80001.8000124,826
Nov 28, 20241.80001.89001.73601.80001.8000387,936
Nov 27, 20241.80001.73101.73101.80001.80006,963
Nov 26, 20241.80001.90001.73001.80001.8000274,589
Nov 25, 20241.90001.94001.71501.80001.80002,008,951
Nov 22, 20241.90001.94801.76501.90001.900091,310
Nov 21, 20241.70001.99001.77701.90001.9000910,240
Nov 20, 20241.70001.78501.60001.70001.700074,499
Nov 19, 20241.70001.80001.60001.70001.7000373,596
Nov 18, 20241.70001.80001.70001.70001.700059,615
Nov 15, 20241.75001.80001.68801.70001.700041,941
Nov 14, 20241.80001.79501.70001.75001.75002,155,988
Nov 13, 20241.90001.83701.78901.80001.8000668,360
Nov 12, 20241.90001.97001.83701.90001.9000203,994
Nov 11, 20241.90002.00001.80001.90001.9000392,350
Nov 8, 20241.90002.00001.80001.90001.900038,298
Nov 7, 20241.90002.00001.99001.90001.900033,816
Nov 6, 20242.00002.10001.93501.90001.9000265,097
Nov 5, 20242.00002.01301.95502.00002.0000416,152
Nov 4, 20242.00002.10002.00002.00002.000098,351
Nov 1, 20242.00002.11001.97002.00002.0000697,022
Oct 31, 20242.10002.11002.01702.00002.0000311,034
Oct 30, 20242.10002.20002.03002.10002.1000238,770
Oct 29, 20242.10002.20002.00002.10002.1000233,306
Oct 28, 20242.10002.07102.06602.10002.1000116,749
Oct 25, 20242.10002.20002.03502.10002.1000882,999
Oct 24, 20242.10002.16502.03502.10002.1000105,137
Oct 23, 20242.10002.16902.01802.10002.1000136,889
Oct 22, 20242.15002.30002.00002.10002.1000993,265
Oct 21, 20242.05002.40001.97502.15002.15005,863,287
Oct 18, 20241.95001.94001.86001.95001.9500282,524
Oct 17, 20241.95002.00002.00001.95001.95008
Oct 16, 20241.90001.94801.90001.95001.9500460,504
Oct 15, 20242.00002.00001.90301.95001.9500474,891
Oct 14, 20242.00002.10002.01702.00002.000011,067
Oct 11, 20242.00002.02501.90002.00002.0000699,046
Oct 10, 20242.00002.03001.77502.00002.00001,868,258
Oct 9, 20242.00002.10002.01802.00002.0000335,171
Oct 8, 20242.00001.92001.92002.00002.00005,416
Oct 7, 20242.10002.20001.95002.00002.00001,489,814
Oct 4, 20242.15002.30002.06502.10002.1000141,372
Oct 3, 20242.00002.38001.98802.15002.15001,810,463
Oct 2, 20242.05002.10001.98502.00002.0000372,779
Oct 1, 20242.05002.20001.90002.05002.050059,015
Sep 30, 20242.05002.20001.90002.05002.0500877,584
Sep 27, 20242.10002.13001.92202.05002.05001,783,133
Sep 26, 20242.10002.12002.02802.10002.1000182,467
Sep 25, 20242.00002.19001.95102.10002.1000895,827
Sep 24, 20242.00002.10001.90002.00002.0000543,299
Sep 23, 20242.00002.10001.94402.00002.0000737,207
Sep 20, 20242.00002.10001.93302.00002.0000347,488
Sep 19, 20242.10002.14002.03302.00002.0000141,074
Sep 18, 20242.00002.20002.03302.10002.10001,162,663
Sep 17, 20242.00002.10001.90002.00002.00002,158,603
Sep 16, 20242.05002.20001.90002.00002.0000284,747
Sep 13, 20241.70002.18501.73502.05002.05005,480,059
Sep 12, 20241.70001.80001.60001.70001.7000966,278
Sep 11, 20241.70001.80001.60001.70001.7000143,142
Sep 10, 20241.70001.75001.61101.70001.7000720,597
Sep 9, 20241.70001.95001.60001.70001.70002,338,117
Sep 6, 20241.55001.68001.50001.60001.6000968,355
Sep 5, 20241.55001.60001.43401.55001.55005,025,991
Sep 4, 20241.55001.60001.53301.55001.550097,141
Sep 3, 20241.55001.60001.51001.55001.55001,262,040
Sep 2, 20241.55001.60001.50001.55001.5500942,485
Aug 30, 20241.55001.60001.50001.55001.550051,625
Aug 29, 20241.55001.59501.50001.55001.5500211,482
Aug 28, 20241.60001.59801.53001.55001.5500299,231
Aug 27, 20241.60001.70001.53001.60001.60001,137,978
Aug 23, 20241.60001.70001.54401.60001.6000651,361
Aug 22, 20241.65001.68401.61001.60001.6000819,147
Aug 21, 20241.65001.70001.50001.65001.65001,383,215
Aug 20, 20241.65001.70001.60001.65001.6500100,171
Aug 19, 20241.65001.70001.60501.65001.6500172,547
Aug 16, 20241.65001.70001.60501.65001.6500682,256
Aug 15, 20241.65001.70001.60001.65001.6500121,355
Aug 14, 20241.65001.70001.60001.65001.650030,054
Aug 13, 20241.65001.68801.60001.65001.6500182,617
Aug 12, 20241.70001.80001.63501.65001.6500819,733
Aug 9, 20241.70001.74801.60001.70001.7000145,746
Aug 8, 20241.70001.80001.60001.70001.70001,081,274
Aug 7, 20241.70001.80001.62501.70001.700066,650
Aug 6, 20241.70001.80001.60001.70001.700059,545
Aug 5, 20241.85001.80501.60001.71001.71001,441,934
Aug 2, 20241.90001.90001.80001.85001.8500238,785
Aug 1, 20241.90001.82001.80001.90001.9000165,402
Jul 31, 20241.85001.91001.82501.90001.9000424,457
Jul 30, 20241.75001.90001.80001.85001.8500843,422
Jul 29, 20241.90001.93901.72501.75001.75001,979,217
Jul 26, 20241.90002.00001.81001.90001.9000270,389
Jul 25, 20242.05002.07501.70001.90001.90002,252,937
Jul 24, 20242.05002.10002.03202.05002.05001,999,794
Jul 23, 20242.10002.20002.07502.10002.10001,133,199
Jul 22, 20242.10002.20002.00002.10002.1000611,977
Jul 19, 20242.20002.40002.00002.10002.10001,262,380
Jul 18, 20242.25002.48002.00002.10002.10002,809,877
Jul 17, 20242.10002.20002.10002.10002.100037,172
Jul 16, 20242.15002.20002.00002.10002.1000377,512
Jul 15, 20242.15002.20002.10002.15002.1500267,080
Jul 12, 20242.20002.30002.10002.15002.1500588,468
Jul 11, 20242.20002.30002.10002.20002.2000847,915
Jul 10, 20242.20002.30002.10002.20002.2000602,317
Jul 9, 20242.05002.40002.00002.20002.20007,285,634
Jul 8, 20241.90002.10001.80002.05002.05003,772,514
Jul 5, 20241.75002.00001.71901.90001.90002,970,407
Jul 4, 20241.80001.90001.71101.75001.75001,069,669
Jul 3, 20241.70001.90001.65001.80001.80001,656,239
Jul 2, 20241.70001.80001.63001.70001.7000791,427
Jul 1, 20241.70001.80001.60001.70001.700067,282
Jun 28, 20241.70001.80001.60001.70001.7000829,352
Jun 27, 20241.70001.80001.74501.70001.700082,416
Jun 26, 20241.80001.90001.64401.70001.70001,430,910
Jun 25, 20241.80001.90001.70001.80001.8000926,979
Jun 24, 20241.70001.90001.60001.80001.80001,245,448
Jun 21, 20241.60001.82501.62601.70001.70001,938,764
Jun 20, 20241.60001.70001.54801.60001.6000352,548
Jun 19, 20241.55001.70001.50001.60001.60003,320,573
Jun 18, 20241.55001.60001.50001.55001.55001,158,201
Jun 17, 20241.50001.70001.50001.55001.55004,276,068
Jun 14, 20241.45001.50001.42001.45001.4500355,832
Jun 13, 20241.52501.50801.42201.45001.4500900,693
Jun 12, 20241.52501.55001.50001.52501.5250262,610
Jun 11, 20241.55001.57401.50001.52501.5250618,494
Jun 10, 20241.65001.65001.51201.55001.55002,735,060
Jun 7, 20241.65001.70001.60001.65001.650080,643
Jun 6, 20241.65001.70001.60001.65001.6500388,535
Jun 5, 20241.65001.70001.60001.65001.6500982,476
Jun 4, 20241.65001.70001.62501.65001.6500835,873
Jun 3, 20241.67501.70001.64501.65001.6500285,045
May 31, 20241.67501.70001.65001.67501.67501,121,612
May 30, 20241.67501.70001.66601.67501.675031,056
May 29, 20241.67501.70001.66601.67501.6750181,926
May 28, 20241.70001.75001.65001.67501.67501,254,627
May 24, 20241.70001.75001.67701.70001.7000168,144
May 23, 20241.67501.75001.66501.70001.7000438,742
May 22, 20241.67501.75001.60001.67501.6750222,236
May 21, 20241.67501.75001.63701.67501.675087,584
May 20, 20241.67501.75001.63601.67501.6750153,570
May 17, 20241.67501.80001.60001.67501.6750473,742
May 16, 20241.67501.75001.63501.67501.6750237,217
May 15, 20241.77501.85001.70001.67501.67501,553,414
May 14, 20241.77501.85001.74201.77501.7750415,414
May 13, 20241.70001.85001.72901.77501.77501,513,628
May 10, 20241.70001.80001.60001.70001.7000132,912
May 9, 20241.70001.80001.64101.70001.70001,422,919
May 8, 20241.70001.70001.57001.70001.70001,414,576
May 7, 20241.65001.73501.60001.70001.70003,141,529
May 3, 20241.65001.67501.61201.65001.6500226,509
May 2, 20241.65001.68701.60001.65001.65001,275,106

Related Tickers

APTA.L Aptamer Group PLC
0.3850
0.00%
 
SCLP.L Scancell Holdings plc
10.25
0.00%
 
IMM.L ImmuPharma plc
3.4400
-1.85%
 
SAR.L Sareum Holdings plc
17.00
0.00%
 
POLB.L Poolbeg Pharma PLC
3.0500
-6.15%
 
KLTO Klotho Neurosciences, Inc.
0.1700
-2.75%
 
OSRH OSR Holdings, Inc.
1.3700
-2.84%
 
TCRT Alaunos Therapeutics, Inc.
2.8500
+12.65%
 
MTNB Matinas BioPharma Holdings, Inc.
0.6398
+4.89%
 
PALI Palisade Bio, Inc.
0.7870
-3.08%