Cizzle Biotechnology Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.400	1.400	1.310	1.350	1.350	3,951,347
2022-07-12	1.400	1.467	1.359	1.400	1.400	639,567
2022-07-11	1.359	1.500	1.359	1.400	1.400	1,280,658
2022-07-08	1.400	1.407	1.350	1.350	1.350	243,830
2022-07-07	1.400	1.407	1.350	1.400	1.400	251,777
2022-07-06	1.400	1.445	1.353	1.400	1.400	299,223
2022-07-05	1.450	1.585	1.350	1.400	1.400	3,727,754
2022-07-04	1.400	1.400	1.320	1.350	1.350	1,539,627
2022-07-01	1.450	1.500	1.400	1.450	1.450	1,863,394
2022-06-30	1.450	1.500	1.355	1.450	1.450	1,619,294
2022-06-29	1.519	1.519	1.425	1.450	1.450	2,371,542
2022-06-28	1.579	1.579	1.503	1.525	1.525	1,362,444
2022-06-27	1.550	1.680	1.420	1.600	1.600	5,246,790
2022-06-24	1.550	1.580	1.467	1.500	1.500	3,012,361
2022-06-23	1.450	1.638	1.419	1.550	1.550	2,851,749
2022-06-22	1.700	1.700	1.450	1.450	1.450	3,845,882
2022-06-21	1.700	1.735	1.630	1.700	1.700	817,874
2022-06-20	1.700	1.730	1.624	1.700	1.700	713,686
2022-06-17	1.650	1.749	1.515	1.700	1.700	2,606,753
2022-06-16	1.900	2.000	1.600	1.650	1.650	3,902,130
2022-06-15	1.750	1.782	1.700	1.750	1.750	656,215
2022-06-14	1.800	1.800	1.700	1.750	1.750	1,379,980
2022-06-13	1.800	1.850	1.745	1.800	1.800	237,167
2022-06-10	1.850	1.870	1.820	1.850	1.850	350,569
2022-06-09	1.800	1.885	1.726	1.850	1.850	2,776,305
2022-06-08	1.750	1.900	1.660	1.800	1.800	1,311,173
2022-06-07	1.750	1.880	1.710	1.750	1.750	2,479,308
2022-06-06	1.800	1.800	1.600	1.750	1.750	2,671,837
2022-06-01	1.695	1.900	1.695	1.800	1.800	2,066,784
2022-05-31	1.650	1.740	1.650	1.650	1.650	1,676,703
2022-05-30	1.800	2.000	1.650	1.650	1.650	4,621,601
2022-05-27	1.800	1.840	1.756	1.800	1.800	605,736
2022-05-26	1.800	1.860	1.700	1.800	1.800	1,514,477
2022-05-25	1.775	2.050	1.750	1.850	1.850	4,138,938
2022-05-24	1.850	1.890	1.700	1.775	1.775	7,424,717
2022-05-23	1.950	1.969	1.800	1.850	1.850	2,606,235
2022-05-20	1.900	1.998	1.866	1.950	1.950	2,624,313
2022-05-19	2.000	2.000	1.825	1.900	1.900	5,705,777
2022-05-18	2.000	2.042	1.936	2.000	2.000	1,583,779
2022-05-17	1.950	2.140	1.900	2.000	2.000	6,929,722
2022-05-16	2.100	2.100	1.900	1.950	1.950	8,565,349
2022-05-13	2.200	2.280	2.100	2.150	2.150	3,307,144
2022-05-12	2.350	2.350	2.100	2.200	2.200	4,919,703
2022-05-11	2.075	2.390	2.030	2.350	2.350	6,373,258
2022-05-10	2.250	2.340	2.053	2.075	2.075	7,350,434
2022-05-09	2.250	2.350	2.010	2.250	2.250	10,979,080
2022-05-06	2.175	2.500	2.080	2.300	2.300	46,878,961
2022-05-05	2.050	2.200	1.950	2.100	2.100	8,682,552
2022-05-04	2.050	2.058	1.900	2.050	2.050	2,930,225
2022-05-03	2.050	2.090	2.019	2.050	2.050	1,738,772
2022-04-29	2.050	2.100	2.010	2.050	2.050	2,553,110
2022-04-28	2.150	2.182	2.010	2.050	2.050	3,168,391
2022-04-27	2.100	2.300	2.013	2.150	2.150	7,890,656
2022-04-26	2.150	2.175	2.036	2.100	2.100	712,016
2022-04-25	2.206	2.206	2.115	2.150	2.150	1,024,232
2022-04-22	2.250	2.271	2.100	2.250	2.250	3,368,245
2022-04-21	2.250	2.273	2.206	2.250	2.250	936,771
2022-04-20	2.250	2.299	2.120	2.250	2.250	2,281,596
2022-04-19	2.350	2.370	2.220	2.250	2.250	1,750,988
2022-04-14	2.450	2.490	2.260	2.350	2.350	2,717,373

← NewerPage 19 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.