1. Share Prices

  2. Cizzle Biotechnology Holdings PLC (CIZ)

1.50p+0.00 (+0.00%)09 May 2025, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cizzle Biotechnology Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 20251.50p1.59p1.42p1.50p86,305
May 8, 20251.50p1.48p1.48p1.50p332,338
May 7, 20251.55p1.60p1.42p1.50p665,638
May 6, 20251.55p1.53p1.47p1.55p235,907
May 2, 20251.55p1.70p1.40p1.55p735,274
May 1, 20251.55p1.70p1.63p1.55p27,106
Apr 30, 20251.60p1.70p1.50p1.55p624,446
Apr 29, 20251.60p1.62p1.62p1.60p25,000
Apr 28, 20251.60p1.70p1.50p1.60p634,435
Apr 25, 20251.50p1.60p1.45p1.50p71,864
Apr 24, 20251.50p1.54p1.45p1.50p589,127
Apr 23, 20251.50p1.59p1.40p1.50p41,343
Apr 22, 20251.50p1.57p1.40p1.50p417,936
Apr 17, 20251.55p1.57p1.32p1.50p1,457,949
Apr 15, 20251.55p1.57p1.40p1.55p54,461
Apr 14, 20251.55p1.65p1.40p1.55p350,727
Apr 11, 20251.55p1.59p1.40p1.55p61,288
Apr 10, 20251.55p1.70p1.43p1.55p454,301
Apr 9, 20251.55p1.70p1.41p1.55p669,077
Apr 8, 20251.55p1.57p1.40p1.55p132,483
Apr 7, 20251.40p1.59p1.30p1.55p835,181
Apr 4, 20251.50p1.49p1.40p1.40p312,062
Apr 3, 20251.40p1.57p1.40p1.50p1,381,894
Apr 2, 20251.55p1.70p1.40p1.50p953,854
Apr 1, 20251.55p1.70p1.42p1.55p183,527
Mar 31, 20251.65p1.80p1.42p1.55p440,825
Mar 28, 20251.65p1.57p1.50p1.65p48,926
Mar 27, 20251.50p1.80p1.50p1.65p307,896
Mar 26, 20251.65p1.60p1.40p1.50p2,272,402
Mar 25, 20251.65p1.61p1.60p1.65p267,000
Mar 24, 20251.60p1.80p1.50p1.65p626,131
Mar 21, 20251.60p1.60p1.50p1.55p1,020,643
Mar 20, 20251.60p1.63p1.53p1.60p468,521
Mar 19, 20251.60p1.64p1.50p1.60p84,269
Mar 18, 20251.60p1.70p1.54p1.60p55,266
Mar 17, 20251.60p1.70p1.70p1.60p5
Mar 14, 20251.50p1.70p1.53p1.60p3,037,189
Mar 13, 20251.50p1.60p1.40p1.50p251,640
Mar 12, 20251.55p1.54p1.40p1.50p820,303
Mar 11, 20251.55p1.60p1.50p1.55p1,417,735
Mar 10, 20251.65p1.70p1.53p1.55p489,010
Mar 7, 20251.65p1.61p1.61p1.65p55,170
Mar 6, 20251.65p1.69p1.62p1.65p110,361
Mar 5, 20251.70p1.80p1.62p1.65p394,155
Mar 4, 20251.70p1.77p1.64p1.70p110,436
Mar 3, 20251.70p1.78p1.78p1.70p139,317
Feb 28, 20251.70p1.80p1.78p1.70p52,868
Feb 27, 20251.85p1.83p1.78p1.70p184,191
Feb 26, 20251.70p1.85p1.63p1.85p1,624,604
Feb 25, 20251.80p1.84p1.67p1.70p243,043
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
08 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Travis Perkins PLC623.006.86
BP PLC372.304.73
Urban Logistics Reit PLC152.404.67
Airtel Africa PLC162.904.42
Playtech PLC334.004.21
Associated British Foods PLC2,112.004.14

Fallers

CompanyPrice% Chg
Auction Technology Group PLC540.00-6.25
Renishaw PLC2,560.00-5.54
Mobico Group PLC28.78-5.52
Ao World PLC97.30-3.85
Bae Systems PLC1,688.00-3.32
British American Tobacco PLC3,135.00-3.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.