1. Share Prices

  2. Cizzle Biotechnology Holdings PLC (CIZ)

1.90p+0.00 (+0.00%)26 Jul 2024, 15:50
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
Jul 26, 20241.90p2.00p1.81p1.90p270,389
Jul 25, 20242.05p2.08p1.70p1.90p2,252,937
Jul 24, 20242.05p2.10p2.03p2.05p1,999,794
Jul 23, 20242.10p2.20p2.08p2.10p1,133,199
Jul 22, 20242.10p2.20p2.00p2.10p611,977
Jul 19, 20242.20p2.40p2.00p2.10p1,262,380
Jul 18, 20242.25p2.48p2.00p2.10p2,809,877
Jul 17, 20242.10p2.20p2.10p2.10p37,172
Jul 16, 20242.15p2.20p2.00p2.10p377,512
Jul 15, 20242.15p2.20p2.10p2.15p267,080
Jul 12, 20242.20p2.30p2.10p2.15p588,468
Jul 11, 20242.20p2.30p2.10p2.20p847,915
Jul 10, 20242.20p2.30p2.10p2.20p602,317
Jul 9, 20242.05p2.40p2.00p2.20p7,285,634
Jul 8, 20241.90p2.10p1.80p2.05p3,772,514
Jul 5, 20241.75p2.00p1.72p1.90p2,970,407
Jul 4, 20241.80p1.90p1.71p1.75p1,069,669
Jul 3, 20241.70p1.90p1.65p1.80p1,656,239
Jul 2, 20241.70p1.80p1.63p1.70p791,427
Jul 1, 20241.70p1.80p1.60p1.70p67,282
Jun 28, 20241.70p1.80p1.60p1.70p829,352
Jun 27, 20241.70p1.80p1.75p1.70p82,416
Jun 26, 20241.80p1.90p1.64p1.70p1,430,910
Jun 25, 20241.80p1.90p1.70p1.80p926,979
Jun 24, 20241.70p1.90p1.60p1.80p1,245,448
Jun 21, 20241.60p1.82p1.63p1.70p1,938,764
Jun 20, 20241.60p1.70p1.55p1.60p352,548
Jun 19, 20241.55p1.70p1.50p1.60p3,320,573
Jun 18, 20241.55p1.60p1.50p1.55p1,158,201
Jun 17, 20241.50p1.70p1.50p1.55p4,276,068
Jun 14, 20241.45p1.50p1.42p1.45p355,832
Jun 13, 20241.52p1.51p1.42p1.45p900,693
Jun 12, 20241.52p1.55p1.50p1.52p262,610
Jun 11, 20241.55p1.57p1.50p1.52p618,494
Jun 10, 20241.65p1.65p1.51p1.55p2,735,060
Jun 7, 20241.65p1.70p1.60p1.65p80,643
Jun 6, 20241.65p1.70p1.60p1.65p388,535
Jun 5, 20241.65p1.70p1.60p1.65p982,476
Jun 4, 20241.65p1.70p1.63p1.65p835,873
Jun 3, 20241.68p1.70p1.65p1.65p285,045
May 31, 20241.68p1.70p1.65p1.68p1,121,612
May 30, 20241.68p1.70p1.67p1.68p31,056
May 29, 20241.68p1.70p1.67p1.68p181,926
May 28, 20241.70p1.75p1.65p1.68p1,254,627
May 24, 20241.70p1.75p1.68p1.70p168,144
May 23, 20241.68p1.75p1.67p1.70p438,742
May 22, 20241.68p1.75p1.60p1.68p222,236
May 21, 20241.68p1.75p1.64p1.68p87,584
May 20, 20241.68p1.75p1.64p1.68p153,570
May 17, 20241.68p1.80p1.60p1.68p473,742
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.