1. Share Prices

  2. Cizzle Biotechnology Holdings PLC (CIZ)

1.55p+0.00 (+0.00%)24 Dec 2024, 10:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cizzle Biotechnology Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20241.55p1.60p1.52p1.55p1,175,219
Dec 23, 20241.75p1.73p1.52p1.55p1,984,277
Dec 19, 20241.75p1.73p1.70p1.75p106,454
Dec 18, 20241.75p1.74p1.70p1.75p789,499
Dec 17, 20241.75p1.74p1.70p1.75p277,316
Dec 16, 20241.90p1.90p1.71p1.75p936,715
Dec 13, 20241.80p1.71p1.71p1.80p14,853
Dec 12, 20241.80p1.81p1.71p1.80p99,409
Dec 11, 20241.80p1.83p1.70p1.80p575,160
Dec 10, 20241.80p1.90p1.72p1.80p29,275
Dec 9, 20241.85p2.00p1.66p1.80p1,939,189
Dec 6, 20241.85p2.00p1.77p1.85p801,812
Dec 5, 20241.85p2.00p1.81p1.85p560,414
Dec 4, 20241.85p2.00p1.70p1.85p235,442
Dec 3, 20241.80p1.90p1.89p1.85p199,012
Dec 2, 20241.80p1.77p1.76p1.80p285,790
Nov 29, 20241.80p1.90p1.89p1.80p124,826
Nov 28, 20241.80p1.89p1.74p1.80p387,936
Nov 27, 20241.80p1.73p1.73p1.80p6,963
Nov 26, 20241.80p1.90p1.73p1.80p274,589
Nov 25, 20241.90p1.94p1.72p1.80p2,008,951
Nov 22, 20241.90p1.95p1.76p1.90p91,310
Nov 21, 20241.70p1.99p1.78p1.90p910,240
Nov 20, 20241.70p1.78p1.60p1.70p74,499
Nov 19, 20241.70p1.80p1.60p1.70p373,596
Nov 18, 20241.70p1.80p1.70p1.70p59,615
Nov 15, 20241.75p1.80p1.69p1.70p41,941
Nov 14, 20241.80p1.79p1.70p1.75p2,155,988
Nov 13, 20241.90p1.84p1.79p1.80p668,360
Nov 12, 20241.90p1.97p1.84p1.90p203,994
Nov 11, 20241.90p2.00p1.80p1.90p392,350
Nov 8, 20241.90p2.00p1.80p1.90p38,298
Nov 7, 20241.90p2.00p1.99p1.90p33,816
Nov 6, 20242.00p2.10p1.94p1.90p265,097
Nov 5, 20242.00p2.01p1.96p2.00p416,152
Nov 4, 20242.00p2.10p2.00p2.00p98,351
Nov 1, 20242.00p2.11p1.97p2.00p697,022
Oct 31, 20242.10p2.11p2.02p2.00p311,034
Oct 30, 20242.10p2.20p2.03p2.10p238,770
Oct 29, 20242.10p2.20p2.00p2.10p233,306
Oct 28, 20242.10p2.07p2.07p2.10p116,749
Oct 25, 20242.10p2.20p2.04p2.10p882,999
Oct 24, 20242.10p2.10p2.10p2.10p105,137
Oct 23, 20242.10p2.17p2.02p2.10p136,889
Oct 22, 20242.15p2.30p2.00p2.10p993,265
Oct 21, 20242.05p2.40p1.98p2.15p5,863,287
Oct 18, 20241.95p1.94p1.86p1.95p282,524
Oct 17, 20241.95p2.00p2.00p1.95p8
Oct 16, 20241.90p1.95p1.90p1.95p460,504
Oct 15, 20242.00p2.00p1.90p1.95p474,891
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.