2.30p+0.00 (+0.00%)26 Feb 2024, 14:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cizzle Biotechnology Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20242.30p2.37p2.21p2.30p407,494
Feb 23, 20242.30p2.36p2.21p2.30p167,406
Feb 22, 20242.20p2.39p2.22p2.30p1,138,265
Feb 21, 20242.20p2.25p2.15p2.20p408,232
Feb 20, 20242.25p2.26p2.10p2.20p1,433,027
Feb 19, 20242.30p2.29p2.23p2.25p208,376
Feb 16, 20242.20p2.33p2.16p2.30p1,881,353
Feb 15, 20242.30p2.25p2.10p2.20p1,113,084
Feb 14, 20242.30p2.31p2.20p2.30p84,030
Feb 13, 20242.30p2.31p2.20p2.30p1,116,675
Feb 12, 20242.30p2.31p2.20p2.30p588,898
Feb 9, 20242.35p2.37p2.14p2.30p2,402,528
Feb 8, 20242.35p2.50p2.32p2.35p1,802,888
Feb 7, 20242.35p2.40p2.20p2.35p2,239,870
Feb 6, 20242.40p2.49p2.31p2.35p1,507,144
Feb 5, 20242.40p2.58p2.34p2.45p1,967,767
Feb 2, 20242.40p2.50p2.34p2.40p114,633
Feb 1, 20242.40p2.50p2.34p2.40p354,420
Jan 31, 20242.50p2.50p2.34p2.40p490,380
Jan 30, 20242.50p2.50p2.41p2.50p214,136
Jan 29, 20242.50p2.51p2.40p2.50p581,762
Jan 26, 20242.50p2.60p2.40p2.50p1,929,746
Jan 25, 20242.50p2.54p2.46p2.50p238,973
Jan 24, 20242.50p2.54p2.43p2.50p949,238
Jan 23, 20242.60p2.58p2.42p2.50p164,930
Jan 22, 20242.60p2.66p2.50p2.60p1,407,202
Jan 19, 20242.50p2.69p2.50p2.60p842,948
Jan 18, 20242.55p2.61p2.41p2.50p1,430,228
Jan 17, 20242.55p2.67p2.42p2.55p270,818
Jan 16, 20242.60p2.69p2.48p2.55p983,297
Jan 15, 20242.60p2.70p2.32p2.60p2,512,439
Jan 12, 20242.35p2.70p2.20p2.60p2,213,267
Jan 11, 20242.35p2.40p2.20p2.35p2,136,294
Jan 10, 20242.10p3.38p2.23p2.35p3,265,382
Jan 9, 20242.15p2.25p2.14p2.10p2,155,219
Jan 8, 20242.30p2.31p2.10p2.15p955,457
Jan 5, 20242.30p2.34p2.20p2.30p1,941,394
Jan 4, 20242.20p2.39p2.22p2.30p1,365,679
Jan 3, 20242.10p2.30p2.14p2.20p671,373
Jan 2, 20241.95p2.17p1.80p2.10p681,021
Dec 29, 20231.90p2.05p1.88p1.95p621,154
Dec 28, 20232.05p2.08p1.88p1.90p1,035,297
Dec 27, 20232.05p2.08p1.93p2.05p1,361,166
Dec 22, 20232.05p2.09p1.93p2.05p119,268
Dec 21, 20232.15p2.24p2.00p2.05p1,435,253
Dec 20, 20232.10p2.27p2.07p2.15p1,964,381
Dec 19, 20232.20p2.20p2.06p2.10p739,329
Dec 18, 20232.20p2.25p2.10p2.20p534,238
Dec 15, 20232.30p2.30p2.13p2.20p1,024,071
Dec 14, 20232.30p2.33p2.23p2.30p600,587
Showing 1 to 50 of 252