1. Share Prices

  2. Cizzle Biotechnology Holdings PLC (CIZ)

1.90p+0.00 (+0.00%)22 Nov 2024, 15:50
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
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
Oct 14, 20242.00p2.10p2.02p2.00p11,067
Oct 11, 20242.00p2.02p1.90p2.00p699,046
Oct 10, 20242.00p2.03p1.77p2.00p1,868,258
Oct 9, 20242.00p2.10p2.02p2.00p335,171
Oct 8, 20242.00p1.92p1.92p2.00p5,416
Oct 7, 20242.10p2.20p1.95p2.00p1,489,814
Oct 4, 20242.15p2.30p2.06p2.10p141,372
Oct 3, 20242.00p2.38p1.99p2.15p1,810,463
Oct 2, 20242.05p2.10p1.99p2.00p372,779
Oct 1, 20242.05p2.20p1.90p2.05p59,015
Sep 30, 20242.05p2.20p1.90p2.05p877,584
Sep 27, 20242.10p2.13p1.92p2.05p1,783,133
Sep 26, 20242.10p2.12p2.03p2.10p182,467
Sep 25, 20242.00p2.19p1.95p2.10p895,827
Sep 24, 20242.00p2.10p1.90p2.00p543,299
Sep 23, 20242.00p2.10p1.94p2.00p737,207
Sep 20, 20242.00p2.10p1.93p2.00p347,488
Sep 19, 20242.10p2.14p2.03p2.00p141,074
Sep 18, 20242.00p2.20p2.03p2.10p1,162,663
Sep 17, 20242.00p2.10p1.90p2.00p2,158,603
Sep 16, 20242.05p2.20p1.90p2.00p284,747
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.