Cizzle Biotechnology Holdings Plc Historical Data - CIZ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Cizzle Biotechnology Holdings Plc (CIZ)
Cizzle Biotechnology Holdings Plc (CIZ) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-5.71428571429	1.75	1.75	1.65	419868	1.70534167	DE
4	-0.225	-12	1.875	2	1.65	2382017	1.79181104	DE
12	-0.75	-31.25	2.4	2.75	1.65	2058937	2.07373166	DE
26	-0.35	-17.5	2	2.75	1.65	1602809	2.14509019	DE
52	-2	-54.7945205479	3.65	3.65	1.65	1776202	2.25500036	DE
156	-9.85	-85.652173913	11.5	11.5	1.35	3044884	2.63823381	DE
260	-9.85	-85.652173913	11.5	11.5	1.35	3044884	2.63823381	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	1.7	0	0.00	1.7	1.7	1.7	150000
1713889800	1.7	0.05	3.03	1.65	1.7	1.65	422796
1713803400	1.65	-0.05	-2.94	1.7	1.7	1.65	167707
1713544200	1.7	-0.05	-2.86	1.75	1.75	1.65	966852
1713457800	1.75	0	0.00	1.75	1.75	1.75	391987
1713371400	1.75	0	0.00	1.75	1.75	1.75	504105
1713285000	1.75	0	0.00	1.75	1.75	1.75	809633
1713198600	1.75	0	0.00	1.75	1.75	1.65	5300047
1712939400	1.75	-0.05	-2.78	1.8	1.8	1.75	1172379
1712853000	1.8	0	0.00	1.8	1.8	1.8	25040
1712766600	1.8	0	0.00	1.8	1.8	1.8	886196
1712680200	1.8	0	0.00	1.8	1.8	1.8	736109
1712593800	1.8	0.05	2.86	1.75	1.85	1.75	3045250
1712334600	1.75	-0.1	-5.41	1.85	1.85	1.75	9075097
1712248200	1.85	0	0.00	1.85	1.85	1.85	6689657
1712161800	1.85	0.05	2.78	1.8	1.85	1.8	620629
1712075400	1.8	-0.05	-2.70	2	2	1.75	5409690
1711647000	1.85	-0.03	-1.33	1.875	1.875	1.75	6503134
1711560600	1.875	-0.18	-8.54	2.05	2.05	1.85	7399051
1711474200	2.05	-0.5	-19.61	2.125	2.125	1.9	9950822
1711387800	2.55	0.05	2.00	2.5	2.7	2.5	2074355
1711128600	2.5	-0.05	-1.96	2.5	2.55	2.5	1004651
1711042200	2.55	-0.05	-1.92	2.6	2.75	2.55	4004903
1710955800	2.6	0.3	13.04	2.3	2.75	2.3	5590006
1710869400	2.3	0.15	6.98	2.15	2.5	2.15	3189515
1710783000	2.15	0.05	2.38	2.1	2.4	2.1	4824205
1710523800	2.1	0.1	5.00	2	2.1	2	1934041
1710437400	2	-0.2	-9.09	2.2	2.2	1.95	2532048
1710351000	2.2	-0.05	-2.22	2.25	2.25	2.2	1422586
1710264600	2.25	0.15	7.14	2.1	2.25	2.1	1112038
1710178200	2.1	0	0.00	2.1	2.1	2.05	957487
1709919000	2.1	-0.05	-2.33	2.15	2.15	2.1	1018990
1709832600	2.15	0	0.00	2.15	2.15	2.15	463974
1709746200	2.15	-0.05	-2.27	2.15	2.2	2.15	304669
1709659800	2.2	0	0.00	2.2	2.2	2.15	1011824
1709573400	2.2	0	0.00	2.2	2.2	2.2	10000
1709314200	2.2	0	0.00	2.2	2.2	2	3674913
1709227800	2.2	0.05	2.33	2.15	2.2	2.15	688558
1709141400	2.15	-0.05	-2.27	2.2	2.2	2.15	994278
1709055000	2.2	-0.1	-4.35	2.3	2.3	2.2	1183027
1708968600	2.3	0	0.00	2.3	2.3	2.3	407494
1708709400	2.3	0	0.00	2.3	2.3	2.3	167406
1708623000	2.3	0.1	4.55	2.2	2.3	2.2	1138265
1708536600	2.2	0	0.00	2.2	2.2	2.2	408232
1708450200	2.2	-0.05	-2.22	2.25	2.25	2.15	1433027
1708363800	2.25	-0.05	-2.17	2.3	2.3	2.25	208376
1708104600	2.3	0.1	4.55	2.2	2.3	2.2	1881353
1708018200	2.2	-0.1	-4.35	2.3	2.3	2.1	1373084
1707931800	2.3	0	0.00	2.3	2.3	2.3	84030
1707845400	2.3	0	0.00	2.3	2.3	2.3	1116675
1707759000	2.3	0	0.00	2.3	2.3	2.3	588898
1707499800	2.3	-0.05	-2.13	2.35	2.37	2.15	2402528
1707413400	2.35	0	0.00	2.35	2.5	2.35	3802888
1707327000	2.35	0	0.00	2.35	2.35	2.15	2239870
1707240600	2.35	-0.1	-4.08	2.4	2.4	2.35	1507144
1707154200	2.45	0.05	2.08	2.4	2.5	2.4	1967767
1706895000	2.4	0	0.00	2.4	2.4	2.4	114633
1706808600	2.4	0	0.00	2.4	2.4	2.4	354420
1706722200	2.4	-0.1	-4.00	2.5	2.5	2.4	490380
1706635800	2.5	0	0.00	2.5	2.5	2.5	214136
1706549400	2.5	0	0.00	2.5	2.5	2.5	581762
1706290200	2.5	0	0.00	2.5	2.5	2.5	1929746
1706203800	2.5	0	0.00	2.5	2.5	2.5	238973

Cizzle Biotechnology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions