Shares Magazine
1.55p+0.00 (+0.00%)02 May 2025, 15:45
Cizzle Biotechnology Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.55p | 1.70p | 1.40p | 1.55p | 735,274 |
| May 1, 2025 | 1.55p | 1.70p | 1.63p | 1.55p | 27,106 |
| Apr 30, 2025 | 1.60p | 1.70p | 1.50p | 1.55p | 624,446 |
| Apr 29, 2025 | 1.60p | 1.62p | 1.62p | 1.60p | 25,000 |
| Apr 28, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 634,435 |
| Apr 25, 2025 | 1.50p | 1.60p | 1.45p | 1.50p | 71,864 |
| Apr 24, 2025 | 1.50p | 1.54p | 1.45p | 1.50p | 589,127 |
| Apr 23, 2025 | 1.50p | 1.59p | 1.40p | 1.50p | 41,343 |
| Apr 22, 2025 | 1.50p | 1.57p | 1.40p | 1.50p | 417,936 |
| Apr 17, 2025 | 1.55p | 1.57p | 1.32p | 1.50p | 1,457,949 |
| Apr 15, 2025 | 1.55p | 1.57p | 1.40p | 1.55p | 54,461 |
| Apr 14, 2025 | 1.55p | 1.65p | 1.40p | 1.55p | 350,727 |
| Apr 11, 2025 | 1.55p | 1.59p | 1.40p | 1.55p | 61,288 |
| Apr 10, 2025 | 1.55p | 1.70p | 1.43p | 1.55p | 454,301 |
| Apr 9, 2025 | 1.55p | 1.70p | 1.41p | 1.55p | 669,077 |
| Apr 8, 2025 | 1.55p | 1.57p | 1.40p | 1.55p | 132,483 |
| Apr 7, 2025 | 1.40p | 1.59p | 1.30p | 1.55p | 835,181 |
| Apr 4, 2025 | 1.50p | 1.49p | 1.40p | 1.40p | 312,062 |
| Apr 3, 2025 | 1.40p | 1.57p | 1.40p | 1.50p | 1,381,894 |
| Apr 2, 2025 | 1.55p | 1.70p | 1.40p | 1.50p | 953,854 |
| Apr 1, 2025 | 1.55p | 1.70p | 1.42p | 1.55p | 183,527 |
| Mar 31, 2025 | 1.65p | 1.80p | 1.42p | 1.55p | 440,825 |
| Mar 28, 2025 | 1.65p | 1.57p | 1.50p | 1.65p | 48,926 |
| Mar 27, 2025 | 1.50p | 1.80p | 1.50p | 1.65p | 307,896 |
| Mar 26, 2025 | 1.65p | 1.60p | 1.40p | 1.50p | 2,272,402 |
| Mar 25, 2025 | 1.65p | 1.61p | 1.60p | 1.65p | 267,000 |
| Mar 24, 2025 | 1.60p | 1.80p | 1.50p | 1.65p | 626,131 |
| Mar 21, 2025 | 1.60p | 1.60p | 1.50p | 1.55p | 1,020,643 |
| Mar 20, 2025 | 1.60p | 1.63p | 1.53p | 1.60p | 468,521 |
| Mar 19, 2025 | 1.60p | 1.64p | 1.50p | 1.60p | 84,269 |
| Mar 18, 2025 | 1.60p | 1.70p | 1.54p | 1.60p | 55,266 |
| Mar 17, 2025 | 1.60p | 1.70p | 1.70p | 1.60p | 5 |
| Mar 14, 2025 | 1.50p | 1.70p | 1.53p | 1.60p | 3,037,189 |
| Mar 13, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 251,640 |
| Mar 12, 2025 | 1.55p | 1.54p | 1.40p | 1.50p | 820,303 |
| Mar 11, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 1,417,735 |
| Mar 10, 2025 | 1.65p | 1.70p | 1.53p | 1.55p | 489,010 |
| Mar 7, 2025 | 1.65p | 1.61p | 1.61p | 1.65p | 55,170 |
| Mar 6, 2025 | 1.65p | 1.69p | 1.62p | 1.65p | 110,361 |
| Mar 5, 2025 | 1.70p | 1.80p | 1.62p | 1.65p | 394,155 |
| Mar 4, 2025 | 1.70p | 1.77p | 1.64p | 1.70p | 110,436 |
| Mar 3, 2025 | 1.70p | 1.78p | 1.78p | 1.70p | 139,317 |
| Feb 28, 2025 | 1.70p | 1.80p | 1.78p | 1.70p | 52,868 |
| Feb 27, 2025 | 1.85p | 1.83p | 1.78p | 1.70p | 184,191 |
| Feb 26, 2025 | 1.70p | 1.85p | 1.63p | 1.85p | 1,624,604 |
| Feb 25, 2025 | 1.80p | 1.84p | 1.67p | 1.70p | 243,043 |
| Feb 24, 2025 | 1.85p | 1.93p | 1.67p | 1.80p | 636,392 |
| Feb 21, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 98,107 |
| Feb 20, 2025 | 1.90p | 1.96p | 1.83p | 1.85p | 232,489 |
| Feb 19, 2025 | 1.95p | 2.00p | 1.83p | 1.90p | 744,494 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.