Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 2.950 | 3.065 | 2.825 | 2.950 | 2.950 | 72,341 |
| 2022-01-18 | 3.050 | 3.076 | 2.820 | 2.950 | 2.950 | 335,571 |
| 2022-01-17 | 3.050 | 3.160 | 2.915 | 3.050 | 3.050 | 349,380 |
| 2022-01-14 | 3.050 | 3.200 | 2.936 | 3.050 | 3.050 | 1,533,821 |
| 2022-01-13 | 2.920 | 3.140 | 2.920 | 3.050 | 3.050 | 1,731,892 |
| 2022-01-12 | 2.900 | 2.930 | 2.800 | 2.900 | 2.900 | 97,437 |
| 2022-01-11 | 2.900 | 2.900 | 2.802 | 2.900 | 2.900 | 6,776 |
| 2022-01-10 | 2.900 | 2.969 | 2.804 | 2.900 | 2.900 | 258,764 |
| 2022-01-07 | 3.200 | 3.200 | 2.810 | 2.900 | 2.900 | 919,111 |
| 2022-01-06 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 190,000 |
| 2022-01-05 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 687,115 |
| 2022-01-04 | 3.000 | 3.300 | 2.911 | 3.200 | 3.200 | 1,142,442 |
| 2021-12-31 | 3.000 | 3.050 | 2.900 | 3.000 | 3.000 | 3,187,541 |
| 2021-12-30 | 2.850 | 3.100 | 2.733 | 3.000 | 3.000 | 4,330,797 |
| 2021-12-29 | 2.850 | 2.870 | 2.720 | 2.850 | 2.850 | 392,616 |
| 2021-12-24 | 2.800 | 2.850 | 2.600 | 2.850 | 2.850 | 715,804 |
| 2021-12-23 | 2.800 | 2.800 | 2.730 | 2.800 | 2.800 | 182,057 |
| 2021-12-22 | 2.800 | 2.840 | 2.600 | 2.800 | 2.800 | 2,178,909 |
| 2021-12-21 | 2.900 | 2.900 | 2.610 | 2.800 | 2.800 | 745,378 |
| 2021-12-20 | 2.950 | 2.970 | 2.900 | 2.950 | 2.950 | 2,680 |
| 2021-12-17 | 3.000 | 3.018 | 2.900 | 2.950 | 2.950 | 999,055 |
| 2021-12-16 | 2.950 | 3.090 | 2.910 | 3.000 | 3.000 | 1,250,422 |
| 2021-12-15 | 3.120 | 3.120 | 2.900 | 2.950 | 2.950 | 725,367 |
| 2021-12-14 | 3.200 | 3.230 | 2.910 | 3.150 | 3.150 | 1,251,258 |
| 2021-12-13 | 3.200 | 3.260 | 3.000 | 3.200 | 3.200 | 780,489 |
| 2021-12-10 | 3.150 | 3.300 | 3.002 | 3.200 | 3.200 | 2,897,885 |
| 2021-12-09 | 3.590 | 3.590 | 2.800 | 3.200 | 3.200 | 6,202,790 |
| 2021-12-08 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 720,512 |
| 2021-12-07 | 3.550 | 3.590 | 3.500 | 3.550 | 3.550 | 339,676 |
| 2021-12-06 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 163,772 |
| 2021-12-03 | 3.600 | 3.620 | 3.500 | 3.600 | 3.600 | 256,106 |
| 2021-12-02 | 3.550 | 3.600 | 3.526 | 3.600 | 3.600 | 535,047 |
| 2021-12-01 | 3.700 | 3.700 | 3.437 | 3.550 | 3.550 | 200,123 |
| 2021-11-30 | 3.800 | 3.800 | 3.550 | 3.750 | 3.750 | 263,555 |
| 2021-11-29 | 3.850 | 3.867 | 3.750 | 3.800 | 3.800 | 195,799 |
| 2021-11-26 | 4.000 | 4.050 | 3.800 | 3.850 | 3.850 | 606,087 |
| 2021-11-25 | 4.250 | 4.700 | 3.900 | 4.000 | 4.000 | 4,489,916 |
| 2021-11-24 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 158,419 |
| 2021-11-23 | 4.090 | 4.090 | 4.010 | 4.050 | 4.050 | 197,715 |
| 2021-11-22 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 301,841 |
| 2021-11-19 | 4.200 | 4.200 | 4.112 | 4.200 | 4.200 | 24,597 |
| 2021-11-18 | 4.200 | 4.250 | 4.126 | 4.200 | 4.200 | 390,306 |
| 2021-11-17 | 4.200 | 4.254 | 4.126 | 4.200 | 4.200 | 102,367 |
| 2021-11-16 | 4.200 | 4.225 | 4.000 | 4.200 | 4.200 | 485,277 |
| 2021-11-15 | 4.240 | 4.240 | 4.150 | 4.200 | 4.200 | 295,327 |
| 2021-11-12 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 71,645 |
| 2021-11-11 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 63,061 |
| 2021-11-10 | 4.300 | 4.370 | 4.201 | 4.250 | 4.250 | 691,665 |
| 2021-11-09 | 4.250 | 4.390 | 4.210 | 4.300 | 4.300 | 385,428 |
| 2021-11-08 | 4.400 | 4.400 | 4.200 | 4.250 | 4.250 | 373,141 |
| 2021-11-05 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 77,721 |
| 2021-11-04 | 4.400 | 4.440 | 4.260 | 4.400 | 4.400 | 352,524 |
| 2021-11-03 | 4.400 | 4.425 | 4.311 | 4.400 | 4.400 | 116,351 |
| 2021-11-02 | 4.460 | 4.460 | 4.300 | 4.400 | 4.400 | 340,027 |
| 2021-11-01 | 4.400 | 4.500 | 4.322 | 4.500 | 4.500 | 93,830 |
| 2021-10-29 | 4.400 | 4.477 | 4.311 | 4.400 | 4.400 | 362,891 |
| 2021-10-28 | 4.420 | 4.420 | 4.306 | 4.400 | 4.400 | 296,215 |
| 2021-10-27 | 4.600 | 4.600 | 4.420 | 4.600 | 4.600 | 394,000 |
| 2021-10-26 | 4.600 | 4.695 | 4.420 | 4.600 | 4.600 | 659,088 |
← NewerPage 21 of 21 · 1,259 trading days
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.