S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Cizzle Biotechnology Holdings Plc (CIZ)
Cizzle Biotechnology Holdings Plc (CIZ) Historical

CIZ Cizzle Biotechnology Holdings Plc

1.675

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

CIZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	1.675	0.00	0.00%	1.675	1.675	1.675	153,570
May 17 2024	1.675	0.00	0.00%	1.675	1.675	1.65	473,742
May 16 2024	1.675	0.00	0.00%	1.675	1.675	1.675	237,217
May 15 2024	1.675	-0.10	-5.63%	1.775	1.775	1.675	1,553,414
May 14 2024	1.775	0.00	0.00%	1.775	1.775	1.775	415,414
May 13 2024	1.775	0.08	4.41%	1.70	1.775	1.70	1,513,628
May 10 2024	1.70	0.00	0.00%	1.70	1.70	1.70	132,912
May 09 2024	1.70	0.00	0.00%	1.70	1.70	1.70	1,422,919
May 08 2024	1.70	0.00	0.00%	1.70	1.70	1.70	1,414,576
May 07 2024	1.70	0.05	3.03%	1.65	1.70	1.65	3,141,529
May 03 2024	1.65	0.00	0.00%	1.65	1.65	1.65	226,509
May 02 2024	1.65	0.00	0.00%	1.65	1.70	1.65	1,275,106
May 01 2024	1.65	0.00	0.00%	1.65	1.65	1.65	96,558
Apr 30 2024	1.65	0.00	0.00%	1.65	1.65	1.65	71,853
Apr 29 2024	1.65	0.00	0.00%	1.65	1.65	1.65	741,138
Apr 26 2024	1.65	0.00	0.00%	1.65	1.65	1.65	1,511,499
Apr 25 2024	1.65	-0.05	-2.94%	1.70	1.70	1.65	222,398
Apr 24 2024	1.70	0.00	0.00%	1.70	1.70	1.70	150,000
Apr 23 2024	1.70	0.05	3.03%	1.65	1.70	1.65	422,796
Apr 22 2024	1.65	-0.05	-2.94%	1.70	1.70	1.65	167,707
Apr 19 2024	1.70	-0.05	-2.86%	1.75	1.75	1.65	966,852
Apr 18 2024	1.75	0.00	0.00%	1.75	1.75	1.75	391,987
Apr 17 2024	1.75	0.00	0.00%	1.75	1.75	1.75	504,105
Apr 16 2024	1.75	0.00	0.00%	1.75	1.75	1.75	809,633
Apr 15 2024	1.75	0.00	0.00%	1.75	1.75	1.65	5,300,047
Apr 12 2024	1.75	-0.05	-2.78%	1.80	1.80	1.75	1,172,379
Apr 11 2024	1.80	0.00	0.00%	1.80	1.80	1.80	25,040
Apr 10 2024	1.80	0.00	0.00%	1.80	1.80	1.80	886,196
Apr 09 2024	1.80	0.00	0.00%	1.80	1.80	1.80	736,109
Apr 08 2024	1.80	0.05	2.86%	1.75	1.85	1.75	3,045,250
Apr 05 2024	1.75	-0.10	-5.41%	1.85	1.85	1.75	9,075,097
Apr 04 2024	1.85	0.00	0.00%	1.85	1.85	1.85	6,689,657
Apr 03 2024	1.85	0.05	2.78%	1.80	1.85	1.80	620,629
Apr 02 2024	1.80	-0.05	-2.70%	2.00	2.00	1.75	5,409,690
Mar 28 2024	1.85	-0.03	-1.33%	1.875	1.875	1.75	6,503,134
Mar 27 2024	1.875	-0.18	-8.54%	2.05	2.05	1.85	7,399,051
Mar 26 2024	2.05	-0.50	-19.61%	2.125	2.125	1.90	9,950,822
Mar 25 2024	2.55	0.05	2.00%	2.50	2.70	2.50	2,074,355
Mar 22 2024	2.50	-0.05	-1.96%	2.50	2.55	2.50	1,004,651
Mar 21 2024	2.55	-0.05	-1.92%	2.60	2.75	2.55	4,004,903
Mar 20 2024	2.60	0.30	13.04%	2.30	2.75	2.30	5,590,006
Mar 19 2024	2.30	0.15	6.98%	2.15	2.50	2.15	3,189,515
Mar 18 2024	2.15	0.05	2.38%	2.10	2.40	2.10	4,824,205
Mar 15 2024	2.10	0.10	5.00%	2.00	2.10	2.00	1,934,041
Mar 14 2024	2.00	-0.20	-9.09%	2.20	2.20	1.95	2,532,048
Mar 13 2024	2.20	-0.05	-2.22%	2.25	2.25	2.20	1,422,586
Mar 12 2024	2.25	0.15	7.14%	2.10	2.25	2.10	1,112,038
Mar 11 2024	2.10	0.00	0.00%	2.10	2.10	2.05	957,487
Mar 08 2024	2.10	-0.05	-2.33%	2.15	2.15	2.10	1,018,990
Mar 07 2024	2.15	0.00	0.00%	2.15	2.15	2.15	463,974
Mar 06 2024	2.15	-0.05	-2.27%	2.15	2.20	2.15	304,669
Mar 05 2024	2.20	0.00	0.00%	2.20	2.20	2.15	1,011,824
Mar 04 2024	2.20	0.00	0.00%	2.20	2.20	2.20	10,000
Mar 01 2024	2.20	0.00	0.00%	2.20	2.20	2.00	3,674,913
Feb 29 2024	2.20	0.05	2.33%	2.15	2.20	2.15	688,558
Feb 28 2024	2.15	-0.05	-2.27%	2.20	2.20	2.15	994,278
Feb 27 2024	2.20	-0.10	-4.35%	2.30	2.30	2.20	1,183,027
Feb 26 2024	2.30	0.00	0.00%	2.30	2.30	2.30	407,494
Feb 23 2024	2.30	0.00	0.00%	2.30	2.30	2.30	167,406
Feb 22 2024	2.30	0.10	4.55%	2.20	2.30	2.20	1,138,265
Feb 21 2024	2.20	0.00	0.00%	2.20	2.20	2.20	408,232

Cizzle Biotechnology

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions