Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	2.400	2.490	2.200	2.450	2.450	2,976,157
2022-04-12	2.300	2.400	2.220	2.400	2.400	4,112,432
2022-04-11	2.380	2.380	2.260	2.300	2.300	1,435,504
2022-04-08	2.350	2.390	2.301	2.350	2.350	1,779,349
2022-04-07	2.450	2.485	2.300	2.350	2.350	2,027,437
2022-04-06	2.260	2.600	2.260	2.450	2.450	14,557,250
2022-04-05	2.250	2.280	2.213	2.230	2.230	1,801,976
2022-04-04	2.300	2.340	2.210	2.250	2.250	3,966,317
2022-04-01	2.400	2.480	2.230	2.300	2.300	6,389,951
2022-03-31	2.350	2.440	2.326	2.400	2.400	901,065
2022-03-30	2.450	2.450	2.260	2.350	2.350	5,552,166
2022-03-29	2.550	2.569	2.300	2.400	2.400	5,149,741
2022-03-28	2.450	2.640	2.377	2.500	2.500	4,093,244
2022-03-25	2.400	2.520	2.350	2.450	2.450	1,498,760
2022-03-24	2.300	2.580	2.266	2.400	2.400	3,262,236
2022-03-23	2.300	2.388	2.232	2.300	2.300	3,065,502
2022-03-22	2.200	2.494	2.165	2.300	2.300	6,196,172
2022-03-21	2.400	2.460	2.160	2.200	2.200	2,913,705
2022-03-18	2.300	2.440	2.226	2.400	2.400	3,498,127
2022-03-17	2.300	2.330	2.268	2.300	2.300	732,758
2022-03-16	2.350	2.350	2.250	2.300	2.300	703,796
2022-03-15	2.400	2.400	2.255	2.325	2.325	1,059,126
2022-03-14	2.300	2.590	2.278	2.450	2.450	4,373,361
2022-03-11	2.300	2.370	2.263	2.300	2.300	1,908,224
2022-03-10	2.450	2.455	2.235	2.300	2.300	3,470,122
2022-03-09	2.450	2.500	2.360	2.450	2.450	785,239
2022-03-08	2.350	2.450	2.300	2.450	2.450	15,765,190
2022-03-07	2.550	2.680	2.255	2.350	2.350	7,199,657
2022-03-04	2.450	2.570	2.210	2.400	2.400	9,978,164
2022-03-03	2.300	2.540	2.225	2.500	2.500	12,658,280
2022-03-02	2.350	2.390	2.260	2.300	2.300	4,692,794
2022-03-01	2.500	2.580	2.300	2.350	2.350	4,918,618
2022-02-28	2.550	2.570	2.366	2.500	2.500	15,604,830
2022-02-25	2.700	2.900	2.500	2.550	2.550	10,037,220
2022-02-24	2.650	2.780	2.500	2.700	2.700	16,280,460
2022-02-23	2.850	2.939	2.630	2.800	2.800	22,385,051
2022-02-22	2.950	2.980	2.725	2.850	2.850	7,037,623
2022-02-21	3.200	3.290	2.800	3.000	3.000	21,641,760
2022-02-18	3.150	3.249	2.825	3.150	3.150	29,279,340
2022-02-17	2.800	3.200	2.660	3.100	3.100	30,614,830
2022-02-16	2.850	2.985	2.700	2.800	2.800	9,954,022
2022-02-15	2.900	3.200	2.800	2.850	2.850	8,106,591
2022-02-14	2.700	3.400	2.690	2.900	2.900	38,933,520
2022-02-11	2.550	2.697	2.503	2.530	2.530	5,453,431
2022-02-10	2.750	2.785	2.500	2.650	2.650	4,860,633
2022-02-09	2.800	2.870	2.600	2.750	2.750	5,372,208
2022-02-08	2.800	3.000	2.500	2.800	2.800	11,405,350
2022-02-07	2.750	3.000	2.615	2.800	2.800	17,505,199
2022-02-04	2.875	3.090	2.250	2.800	2.800	68,614,211
2022-02-03	2.550	3.300	2.380	2.875	2.875	46,689,840
2022-02-02	2.220	2.500	2.220	2.350	2.350	9,497,690
2022-02-01	2.275	2.320	2.200	2.225	2.225	2,612,614
2022-01-31	2.275	2.394	2.250	2.275	2.275	16,890,789
2022-01-28	2.530	2.530	2.100	2.275	2.275	18,273,840
2022-01-27	2.600	2.688	2.500	2.600	2.600	1,380,573
2022-01-26	2.650	2.720	2.500	2.600	2.600	1,396,565
2022-01-25	2.700	2.750	2.525	2.650	2.650	583,977
2022-01-24	2.700	2.700	2.600	2.700	2.700	275,353
2022-01-21	2.800	2.800	2.640	2.700	2.700	1,121,217
2022-01-20	2.940	2.940	2.800	2.900	2.900	773,095

← NewerPage 20 of 22 · 1,267 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.