Dark

CIZ
CIZZLE BIOTECHNOLOGY HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

1.85GBX-2.632%(-0.05)238,785

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.90000	1.90000	1.85000	1.85000	-2.632%	238,785	0.000%
2024-08-01	1.90000	1.90000	1.90000	1.90000	0.000%	165,402	-2.632%
2024-07-31	1.85000	1.90000	1.85000	1.90000	+2.703%	424,457	-2.632%
2024-07-30	1.75000	1.85000	1.75000	1.85000	+5.714%	843,422	0.000%
2024-07-29	1.90000	1.90000	1.75000	1.75000	-7.895%	1,979,217	+5.714%
2024-07-26	1.90000	1.90000	1.90000	1.90000	0.000%	270,389	-2.632%
2024-07-25	2.05000	2.05000	1.85000	1.90000	-7.317%	2,252,937	-2.632%
2024-07-24	2.10000	2.10000	2.05000	2.05000	-2.381%	1,999,794	-9.756%
2024-07-23	2.10000	2.10000	2.10000	2.10000	0.000%	1,133,199	-11.905%
2024-07-22	2.10000	2.10000	2.10000	2.10000	0.000%	611,977	-11.905%
2024-07-19	2.20000	2.20000	2.05000	2.10000	0.000%	1,262,380	-11.905%
2024-07-18	2.25000	2.10000	2.05000	2.10000	0.000%	2,809,877	-11.905%
2024-07-17	2.10000	2.10000	2.10000	2.10000	0.000%	37,172	-11.905%
2024-07-16	2.15000	2.15000	2.10000	2.10000	-2.326%	377,512	-11.905%
2024-07-15	2.15000	2.15000	2.15000	2.15000	-2.273%	267,080	-13.953%
2024-07-10	2.20000	2.25000	2.20000	2.20000	0.000%	602,317	-15.909%
2024-07-09	2.05000	2.30000	2.00000	2.20000	+7.317%	7,285,634	-15.909%
2024-07-08	1.90000	2.05000	1.90000	2.05000	+7.895%	3,772,514	-9.756%
2024-07-05	1.75000	1.90000	1.75000	1.90000	+8.571%	2,970,407	-2.632%
2024-07-04	1.80000	1.80000	1.75000	1.75000	-2.778%	1,069,669	+5.714%
2024-07-03	1.70000	1.80000	1.70000	1.80000	+5.882%	1,656,239	+2.778%
2024-07-02	1.70000	1.70000	1.70000	1.70000	0.000%	791,427	+8.824%
2024-07-01	1.70000	1.70000	1.70000	1.70000	0.000%	67,282	+8.824%
2024-06-28	1.70000	1.70000	1.70000	1.70000	0.000%	829,352	+8.824%
2024-06-27	1.70000	1.70000	1.70000	1.70000	0.000%	82,416	+8.824%
2024-06-26	1.80000	1.80000	1.70000	1.70000	-5.556%	1,430,910	+8.824%
2024-06-25	1.80000	1.80000	1.80000	1.80000	0.000%	926,979	+2.778%
2024-06-24	1.70000	1.80000	1.70000	1.80000	+5.882%	1,245,448	+2.778%
2024-06-21	1.60000	1.80000	1.60000	1.70000	+6.250%	1,938,764	+8.824%
2024-06-20	1.60000	1.60000	1.60000	1.60000	0.000%	352,548	+15.625%
2024-06-19	1.55000	1.60000	1.55000	1.60000	+3.226%	3,320,573	+15.625%
2024-06-18	1.55000	1.55000	1.55000	1.55000	0.000%	1,158,201	+19.355%
2024-06-17	1.50000	1.65000	1.50000	1.55000	+6.897%	4,276,068	+19.355%
2024-06-14	1.45000	1.45000	1.45000	1.45000	0.000%	355,832	+27.586%
2024-06-13	1.52000	1.52000	1.45000	1.45000	-4.605%	900,693	+27.586%
2024-06-12	1.52000	1.55000	1.52000	1.52000	0.000%	262,610	+21.711%
2024-06-11	1.55000	1.55000	1.52000	1.52000	-1.935%	618,494	+21.711%
2024-06-10	1.65000	1.65000	1.55000	1.55000	-6.061%	2,735,060	+19.355%
2024-06-07	1.65000	1.65000	1.65000	1.65000	0.000%	80,643	+12.121%
2024-06-06	1.65000	1.65000	1.65000	1.65000	0.000%	388,535	+12.121%
2024-06-05	1.65000	1.65000	1.65000	1.65000	0.000%	982,476	+12.121%
2024-06-04	1.65000	1.65000	1.65000	1.65000	0.000%	835,873	+12.121%
2024-06-03	1.68000	1.68000	1.65000	1.65000	-1.786%	285,045	+12.121%
2024-05-31	1.68000	1.82000	1.65000	1.68000	0.000%	1,121,612	+10.119%
2024-05-30	1.68000	1.68000	1.68000	1.68000	0.000%	31,056	+10.119%
2024-05-29	1.68000	1.68000	1.68000	1.68000	0.000%	181,926	+10.119%
2024-05-28	1.70000	1.70000	1.68000	1.68000	-1.176%	1,254,627	+10.119%
2024-05-24	1.70000	1.70000	1.70000	1.70000	0.000%	168,144	+8.824%
2024-05-23	1.68000	1.70000	1.68000	1.70000	+1.190%	438,742	+8.824%
2024-05-22	1.68000	1.68000	1.68000	1.68000	0.000%	222,236	+10.119%
2024-05-21	1.68000	1.68000	1.68000	1.68000	0.000%	87,584	+10.119%
2024-05-20	1.68000	1.68000	1.68000	1.68000	0.000%	153,570	+10.119%
2024-05-17	1.68000	1.68000	1.65000	1.68000	0.000%	473,742	+10.119%
2024-05-16	1.68000	1.68000	1.68000	1.68000	0.000%	237,217	+10.119%
2024-05-15	1.77000	1.77000	1.68000	1.68000	-5.085%	1,553,414	+10.119%
2024-05-14	1.77000	1.77000	1.77000	1.77000	0.000%	415,414	+4.520%
2024-05-13	1.70000	1.77000	1.70000	1.77000	+4.118%	1,513,628	+4.520%
2024-05-10	1.70000	1.70000	1.70000	1.70000	0.000%	132,912	+8.824%
2024-05-09	1.70000	1.70000	1.70000	1.70000	0.000%	1,422,919	+8.824%
2024-05-08	1.70000	1.57000	1.57000	1.70000	0.000%	1,414,576	+8.824%
2024-05-07	1.65000	1.70000	1.65000	1.70000	+3.030%	3,141,529	+8.824%
2024-05-02	1.65000	1.70000	1.65000	1.65000	0.000%	1,275,106	+12.121%
2024-05-01	1.65000	1.65000	1.65000	1.65000	+6,500.000%	96,558	+12.121%
2024-03-22	0.02500	0.02550	0.02500	0.02500	-1.961%	1,004,651	+7,300.000%
2024-03-21	0.02600	0.02750	0.02550	0.02550	-1.923%	4,004,903	+7,154.902%
2024-03-20	0.02300	0.02750	0.02500	0.02600	+13.043%	5,390,006	+7,015.385%
2024-03-19	0.02150	0.02500	0.02150	0.02300	+6.977%	3,189,515	+7,943.478%
2024-03-18	0.02100	0.02400	0.02100	0.02150	+2.381%	4,824,205	+8,504.651%
2024-03-15	0.02000	0.02100	0.02000	0.02100	+5.000%	1,934,041	+8,709.524%
2024-03-14	0.02200	0.02200	0.01950	0.02000	-9.091%	2,532,048	+9,150.000%
2024-03-13	0.02250	0.02250	0.02200	0.02200	-2.222%	1,422,586	+8,309.091%
2024-03-12	0.02100	0.02250	0.02100	0.02250	+7.143%	1,112,038	+8,122.222%
2024-03-11	0.02100	0.02100	0.02050	0.02100	0.000%	957,487	+8,709.524%
2024-03-08	0.02150	0.02150	0.02100	0.02100	-2.326%	1,018,990	+8,709.524%
2024-03-07	0.02150	0.02100	0.02100	0.02150	0.000%	463,974	+8,504.651%
2024-03-06	0.02150	0.02200	0.02150	0.02150	-2.273%	304,669	+8,504.651%
2024-03-05	0.02200	0.02200	0.02150	0.02200	0.000%	1,011,824	+8,309.091%
2024-03-04	0.02200	0.02200	0.02200	0.02200	0.000%	10,000	+8,309.091%
2024-03-01	0.02200	0.02200	0.02000	0.02200	0.000%	3,674,913	+8,309.091%
2024-02-29	0.02150	0.02200	0.02150	0.02200	+2.326%	688,558	+8,309.091%
2024-02-28	0.02200	0.02200	0.02150	0.02150	-2.273%	994,278	+8,504.651%
2024-02-27	0.02300	0.02300	0.02200	0.02200	-4.348%	1,183,027	+8,309.091%
2024-02-26	0.02300	0.02300	0.02300	0.02300	0.000%	407,494	+7,943.478%
2024-02-23	0.02300	0.02300	0.02300	0.02300	0.000%	167,406	+7,943.478%
2024-02-22	0.02200	0.02300	0.02200	0.02300	+4.545%	1,138,265	+7,943.478%
2024-02-21	0.02200	0.02200	0.02200	0.02200	0.000%	408,232	+8,309.091%
2024-02-20	0.02250	0.02250	0.02150	0.02200	-2.222%	1,433,027	+8,309.091%
2024-02-19	0.02300	0.02300	0.02250	0.02250	-2.174%	208,376	+8,122.222%
2024-02-16	0.02200	0.02300	0.02200	0.02300	+4.545%	1,881,353	+7,943.478%
2024-02-15	0.02300	0.02300	0.02100	0.02200	-4.348%	1,113,084	+8,309.091%
2024-02-14	0.02300	0.02300	0.02300	0.02300	0.000%	84,030	+7,943.478%
2024-02-13	0.02300	0.02300	0.02300	0.02300	0.000%	1,116,675	+7,943.478%
2024-02-12	0.02300	0.02300	0.02300	0.02300	0.000%	588,898	+7,943.478%
2024-02-09	0.02340	0.02350	0.02150	0.02300	-2.128%	2,402,528	+7,943.478%
2024-02-08	0.02350	0.02500	0.02350	0.02350	0.000%	1,802,888	+7,772.340%
2024-02-07	0.02350	0.02350	0.02150	0.02350	0.000%	2,239,870	+7,772.340%
2024-02-06	0.02400	0.02400	0.02350	0.02350	-4.082%	1,507,144	+7,772.340%
2024-02-05	0.02400	0.02500	0.02400	0.02450	+2.083%	1,967,767	+7,451.020%
2024-02-02	0.02400	0.02400	0.02400	0.02400	0.000%	114,633	+7,608.333%
2024-02-01	0.02400	0.02400	0.02400	0.02400	0.000%	354,420	+7,608.333%
2024-01-31	0.02500	0.02500	0.02400	0.02400	-4.000%	490,380	+7,608.333%
2024-01-30	0.02500	0.02500	0.02500	0.02500	0.000%	214,136	+7,300.000%
2024-01-29	0.02500	0.02500	0.02500	0.02500	0.000%	581,762	+7,300.000%
2024-01-26	0.02500	0.02500	0.02500	0.02500	0.000%	1,929,746	+7,300.000%
2024-01-25	0.02500	0.02500	0.02500	0.02500	0.000%	238,973	+7,300.000%
2024-01-24	0.02500	0.02500	0.02450	0.02500	0.000%	949,238	+7,300.000%
2024-01-23	0.02600	0.02600	0.02500	0.02500	-3.846%	164,930	+7,300.000%
2024-01-22	0.02600	0.02600	0.02600	0.02600	0.000%	1,407,202	+7,015.385%
2024-01-19	0.02500	0.02600	0.02500	0.02600	+4.000%	842,948	+7,015.385%
2024-01-18	0.02550	0.02550	0.02400	0.02500	-1.961%	1,430,228	+7,300.000%
2024-01-17	0.02550	0.02550	0.02550	0.02550	0.000%	270,818	+7,154.902%
2024-01-16	0.02600	0.02600	0.02450	0.02550	-1.923%	983,297	+7,154.902%
2024-01-15	0.02600	0.02600	0.02350	0.02600	0.000%	2,512,439	+7,015.385%
2024-01-12	0.02350	0.02650	0.02200	0.02600	+10.638%	2,213,267	+7,015.385%
2024-01-11	0.02350	0.02350	0.02250	0.02350	0.000%	2,136,294	+7,772.340%
2024-01-10	0.02100	0.02450	0.02100	0.02350	+11.905%	3,265,382	+7,772.340%
2024-01-09	0.02150	0.02150	0.02100	0.02100	-2.326%	2,155,219	+8,709.524%
2024-01-08	0.02300	0.02300	0.02150	0.02150	-6.522%	955,457	+8,504.651%
2024-01-05	0.02300	0.02300	0.02300	0.02300	0.000%	1,941,394	+7,943.478%
2024-01-04	0.02200	0.02300	0.02200	0.02300	+4.545%	1,365,679	+7,943.478%
2024-01-03	0.02100	0.02200	0.02100	0.02200	+4.762%	671,373	+8,309.091%
2024-01-02	0.01950	0.02100	0.01950	0.02100	+7.692%	387,954	+8,709.524%
2023-12-29	0.01900	0.01950	0.01900	0.01950	+2.632%	621,154	+9,387.179%
2023-12-28	0.02050	0.02050	0.01900	0.01900	-7.317%	1,035,297	+9,636.842%
2023-12-27	0.02050	0.02050	0.02050	0.02050	0.000%	1,361,166	+8,924.390%
2023-12-22	0.02050	0.02050	0.02050	0.02050	0.000%	119,268	+8,924.390%
2023-12-21	0.02150	0.02150	0.01950	0.02050	-4.651%	1,435,253	+8,924.390%
2023-12-20	0.02100	0.02150	0.02100	0.02150	+2.381%	1,964,381	+8,504.651%
2023-12-19	0.02200	0.02200	0.02100	0.02100	-4.545%	739,329	+8,709.524%
2023-12-18	0.02200	0.02200	0.02200	0.02200	0.000%	534,238	+8,309.091%
2023-12-15	0.02300	0.02300	0.02200	0.02200	-4.348%	1,024,071	+8,309.091%
2023-12-14	0.02300	0.02300	0.02300	0.02300	0.000%	600,587	+7,943.478%
2023-12-13	0.02400	0.02400	0.02300	0.02300	-4.167%	570,643	+7,943.478%
2023-12-12	0.02450	0.02450	0.02400	0.02400	-2.041%	785,321	+7,608.333%
2023-12-11	0.02300	0.02450	0.02300	0.02450	+6.522%	1,919,460	+7,451.020%
2023-12-08	0.02350	0.02350	0.02300	0.02300	-2.128%	522,514	+7,943.478%
2023-12-07	0.02425	0.02425	0.02350	0.02350	-3.093%	1,567,935	+7,772.340%
2023-12-06	0.02375	0.02475	0.02375	0.02425	+2.105%	2,203,930	+7,528.866%
2023-12-05	0.02375	0.02375	0.02375	0.02375	0.000%	2,443,851	+7,689.474%
2023-12-04	0.02375	0.02375	0.02375	0.02375	0.000%	1,789,983	+7,689.474%
2023-12-01	0.02375	0.02375	0.02375	0.02375	0.000%	973,569	+7,689.474%
2023-11-30	0.02375	0.02400	0.02375	0.02375	0.000%	1,745,897	+7,689.474%
2023-11-29	0.02450	0.02500	0.02270	0.02375	-3.061%	3,145,664	+7,689.474%
2023-11-28	0.02050	0.02550	0.02050	0.02450	+19.512%	5,559,217	+7,451.020%
2023-11-27	0.02050	0.02100	0.02050	0.02050	0.000%	1,002,567	+8,924.390%
2023-11-24	0.02050	0.02050	0.02050	0.02050	0.000%	484,779	+8,924.390%
2023-11-23	0.02050	0.02050	0.02050	0.02050	0.000%	1,204,691	+8,924.390%
2023-11-22	0.02050	0.02050	0.02050	0.02050	0.000%	1,036,712	+8,924.390%
2023-11-21	0.02000	0.02150	0.02000	0.02050	+2.500%	844,229	+8,924.390%
2023-11-20	0.01900	0.02000	0.01900	0.02000	+5.263%	915,076	+9,150.000%
2023-11-17	0.02150	0.02150	0.01900	0.01900	-11.628%	1,555,605	+9,636.842%
2023-11-16	0.01850	0.02150	0.01850	0.02150	+16.216%	3,120,787	+8,504.651%
2023-11-15	0.01850	0.01850	0.01850	0.01850	0.000%	913,117	+9,900.000%
2023-11-14	0.01850	0.01850	0.01850	0.01850	0.000%	323,493	+9,900.000%
2023-11-13	0.01850	0.01850	0.01850	0.01850	0.000%	936,486	+9,900.000%
2023-11-10	0.01850	0.01850	0.01850	0.01850	0.000%	1,046,127	+9,900.000%
2023-11-09	0.01850	0.01850	0.01850	0.01850	0.000%	209,586	+9,900.000%
2023-11-08	0.01850	0.01850	0.01850	0.01850	0.000%	290,610	+9,900.000%
2023-11-07	0.01850	0.01850	0.01850	0.01850	0.000%	141,985	+9,900.000%
2023-11-06	0.01850	0.01850	0.01850	0.01850	0.000%	402,525	+9,900.000%
2023-11-03	0.01850	0.01850	0.01850	0.01850	0.000%	750,284	+9,900.000%
2023-11-02	0.01700	0.01850	0.01700	0.01850	+8.824%	702,765	+9,900.000%
2023-11-01	0.01800	0.01800	0.01700	0.01700	-5.556%	1,264,734	+10,782.353%
2023-10-31	0.01850	0.01850	0.01750	0.01800	-2.703%	1,745,789	+10,177.778%
2023-10-30	0.01900	0.01900	0.01800	0.01850	-2.632%	1,303,846	+9,900.000%
2023-10-27	0.01900	0.01900	0.01900	0.01900	0.000%	65,399	+9,636.842%
2023-10-26	0.01950	0.01950	0.01900	0.01900	-2.564%	905,488	+9,636.842%
2023-10-25	0.02000	0.02000	0.01750	0.01950	-2.500%	1,437,594	+9,387.179%
2023-10-24	0.02000	0.02000	0.02000	0.02000	0.000%	645,554	+9,150.000%
2023-10-23	0.02000	0.02000	0.01950	0.02000	0.000%	890,265	+9,150.000%
2023-10-20	0.02000	0.02000	0.01900	0.02000	0.000%	1,179,384	+9,150.000%
2023-10-19	0.02000	0.02000	0.02000	0.02000	0.000%	849,314	+9,150.000%
2023-10-18	0.02000	0.02000	0.02000	0.02000	0.000%	433,963	+9,150.000%
2023-10-17	0.02000	0.02000	0.02000	0.02000	0.000%	778,700	+9,150.000%
2023-10-16	0.01950	0.02000	0.01950	0.02000	+2.564%	1,975,049	+9,150.000%
2023-10-13	0.01950	0.01950	0.01950	0.01950	0.000%	604,212	+9,387.179%
2023-10-12	0.02000	0.02000	0.01950	0.01950	-2.500%	2,004,079	+9,387.179%
2023-10-11	0.02100	0.02100	0.02000	0.02000	-4.762%	1,622,763	+9,150.000%
2023-10-10	0.02100	0.02100	0.02100	0.02100	0.000%	778,842	+8,709.524%
2023-10-09	0.02050	0.02100	0.02050	0.02100	+2.439%	466,641	+8,709.524%
2023-10-06	0.02050	0.02050	0.01950	0.02050	0.000%	1,918,394	+8,924.390%
2023-10-05	0.02300	0.02300	0.02050	0.02050	-10.870%	2,469,909	+8,924.390%
2023-10-04	0.02400	0.02400	0.02250	0.02300	-4.167%	2,581,051	+7,943.478%
2023-10-03	0.02450	0.02450	0.02400	0.02400	-4.000%	1,836,798	+7,608.333%
2023-10-02	0.02400	0.02550	0.02450	0.02500	+4.167%	4,699,099	+7,300.000%
2023-09-29	0.02100	0.02450	0.02100	0.02400	+14.286%	5,488,785	+7,608.333%
2023-09-28	0.02200	0.02200	0.02100	0.02100	-4.545%	1,979,715	+8,709.524%
2023-09-27	0.02350	0.02350	0.02175	0.02200	-6.383%	2,354,587	+8,309.091%
2023-09-26	0.02400	0.02400	0.02350	0.02350	-2.083%	2,831,387	+7,772.340%
2023-09-25	0.02250	0.02400	0.02250	0.02400	+6.667%	4,972,359	+7,608.333%
2023-09-22	0.02500	0.02700	0.02250	0.02250	-4.255%	11,322,731	+8,122.222%
2023-09-21	0.01900	0.02650	0.01900	0.02350	+23.684%	21,360,159	+7,772.340%
2023-09-20	0.01900	0.01900	0.01750	0.01900	0.000%	2,553,027	+9,636.842%
2023-09-19	0.01800	0.01900	0.01800	0.01900	+8.571%	1,721,577	+9,636.842%
2023-09-18	0.01800	0.01800	0.01750	0.01750	-2.778%	546,372	+10,471.429%
2023-09-15	0.01800	0.01800	0.01750	0.01800	0.000%	669,703	+10,177.778%
2023-09-14	0.01750	0.01800	0.01750	0.01800	+2.857%	539,029	+10,177.778%
2023-09-13	0.01750	0.01750	0.01750	0.01750	0.000%	905,661	+10,471.429%
2023-09-12	0.01850	0.01850	0.01750	0.01750	-5.405%	2,103,779	+10,471.429%
2023-09-11	0.01900	0.01900	0.01850	0.01850	-2.632%	1,627,822	+9,900.000%
2023-09-08	0.01950	0.01950	0.01900	0.01900	-2.564%	1,804,632	+9,636.842%
2023-09-07	0.01950	0.01950	0.01950	0.01950	0.000%	117,077	+9,387.179%
2023-09-06	0.02000	0.02000	0.01950	0.01950	-2.500%	830,794	+9,387.179%
2023-09-05	0.01950	0.02000	0.01950	0.02000	+2.564%	486,297	+9,150.000%
2023-09-04	0.01950	0.02000	0.01950	0.01950	0.000%	1,889,913	+9,387.179%
2023-09-01	0.02100	0.02100	0.01950	0.01950	-7.143%	2,837,203	+9,387.179%
2023-08-31	0.02100	0.02100	0.02000	0.02100	0.000%	1,549,525	+8,709.524%
2023-08-30	0.02100	0.02100	0.02100	0.02100	0.000%	13,483	+8,709.524%
2023-08-29	0.02100	0.02100	0.02100	0.02100	0.000%	1,240,799	+8,709.524%
2023-08-25	0.02050	0.02100	0.02050	0.02100	+7.692%	1,267,501	+8,709.524%
2023-08-23	0.01850	0.01950	0.01850	0.01950	+5.405%	618,372	+9,387.179%
2023-08-22	0.01850	0.01850	0.01850	0.01850	-1.333%	1,038,960	+9,900.000%
2023-08-21	0.02000	0.02000	0.01875	0.01875	-6.250%	801,042	+9,766.667%
2023-08-18	0.02050	0.02050	0.02000	0.02000	-2.439%	937,572	+9,150.000%
2023-08-17	0.01900	0.02050	0.01900	0.02050	+7.895%	2,144,068	+8,924.390%
2023-08-15	0.01950	0.02000	0.01900	0.01900	0.000%	2,571,308	+9,636.842%
2023-08-14	0.02050	0.02050	0.01850	0.01900	-7.317%	940,164	+9,636.842%
2023-08-11	0.02200	0.02200	0.02050	0.02050	-6.818%	1,707,863	+8,924.390%
2023-08-10	0.02100	0.02300	0.02100	0.02200	+4.762%	6,048,179	+8,309.091%
2023-08-09	0.02000	0.02350	0.02000	0.02100	+10.526%	8,238,058	+8,709.524%
2023-08-07	0.01900	0.01900	0.01900	0.01900	0.000%	569,804	+9,636.842%
2023-08-04	0.01900	0.01900	0.01900	0.01900	0.000%	160,543	+9,636.842%
2023-08-03	0.01900	0.01900	0.01900	0.01900	0.000%	153,346	+9,636.842%
2023-08-02	0.02000	0.02000	0.01900	0.01900	-5.000%	460,255	+9,636.842%
2023-08-01	0.02000	0.02000	0.02000	0.02000	0.000%	259,610	+9,150.000%
2023-07-31	0.02000	0.02000	0.02000	0.02000	0.000%	664,689	+9,150.000%
2023-07-28	0.02000	0.02050	0.02000	0.02000	0.000%	430,936	+9,150.000%
2023-07-27	0.02000	0.02000	0.02000	0.02000	0.000%	161,750	+9,150.000%
2023-07-26	0.02000	0.02000	0.02000	0.02000	0.000%	795,054	+9,150.000%
2023-07-25	0.02000	0.02000	0.02000	0.02000	0.000%	477,037	+9,150.000%
2023-07-24	0.01950	0.02000	0.01950	0.02000	+2.564%	467,162	+9,150.000%
2023-07-21	0.02000	0.02000	0.01950	0.01950	-2.500%	2,088,099	+9,387.179%
2023-07-20	0.02000	0.02000	0.02000	0.02000	0.000%	325,937	+9,150.000%
2023-07-19	0.01950	0.02000	0.01950	0.02000	+2.564%	770,843	+9,150.000%
2023-07-18	0.01900	0.01950	0.01900	0.01950	+2.632%	449,531	+9,387.179%
2023-07-17	0.01900	0.01950	0.01900	0.01900	0.000%	256,963	+9,636.842%
2023-07-14	0.02000	0.02000	0.01900	0.01900	-5.000%	1,015,302	+9,636.842%
2023-07-13	0.01950	0.02000	0.01900	0.02000	+2.564%	828,981	+9,150.000%
2023-07-12	0.02000	0.02000	0.01950	0.01950	-2.500%	398,538	+9,387.179%
2023-07-11	0.01950	0.02000	0.01950	0.02000	+2.564%	562,612	+9,150.000%
2023-07-10	0.02050	0.02050	0.01950	0.01950	-4.878%	773,141	+9,387.179%
2023-07-07	0.02000	0.02050	0.02000	0.02050	+2.500%	895,610	+8,924.390%
2023-07-06	0.02000	0.02000	0.02000	0.02000	0.000%	284,092	+9,150.000%
2023-07-05	0.02050	0.02050	0.01900	0.02000	-2.439%	677,337	+9,150.000%
2023-07-04	0.01850	0.02150	0.01850	0.02050	+10.811%	2,899,007	+8,924.390%
2023-07-03	0.01750	0.01850	0.01750	0.01850	+5.714%	2,365,506	+9,900.000%
2023-06-30	0.01900	0.01900	0.01750	0.01750	-7.895%	2,152,053	+10,471.429%
2023-06-29	0.01950	0.01950	0.01900	0.01900	0.000%	49,921	+9,636.842%
2023-06-28	0.02050	0.02050	0.01900	0.01900	-7.317%	2,092,596	+9,636.842%
2023-06-27	0.02100	0.02100	0.02050	0.02050	-2.381%	491,093	+8,924.390%
2023-06-26	0.02150	0.02150	0.02100	0.02100	-2.326%	218,768	+8,709.524%
2023-06-23	0.02150	0.02150	0.02150	0.02150	0.000%	55,991	+8,504.651%
2023-06-22	0.02200	0.02200	0.02150	0.02150	-2.273%	1,102,357	+8,504.651%
2023-06-21	0.02300	0.02300	0.02050	0.02200	-4.348%	1,909,601	+8,309.091%
2023-06-20	0.02350	0.02350	0.02300	0.02300	-2.128%	268,267	+7,943.478%
2023-06-19	0.02350	0.02350	0.02350	0.02350	0.000%	699,127	+7,772.340%
2023-06-16	0.02350	0.02350	0.02350	0.02350	0.000%	761,699	+7,772.340%
2023-06-15	0.02300	0.02350	0.02300	0.02350	+2.174%	1,092,528	+7,772.340%
2023-06-14	0.02200	0.02200	0.02200	0.02300	0.000%	795,287	+7,943.478%
2023-06-13	0.02200	0.02300	0.02200	0.02300	+4.545%	1,331,896	+7,943.478%
2023-06-12	0.02100	0.02200	0.02050	0.02200	-7.368%	2,746,582	+8,309.091%
2023-06-09	0.02375	0.02375	0.02375	0.02375	0.000%	596,979	+7,689.474%
2023-06-08	0.02300	0.02375	0.02300	0.02375	+3.261%	551,514	+7,689.474%
2023-06-07	0.02350	0.02350	0.02250	0.02300	-2.128%	2,633,374	+7,943.478%
2023-06-06	0.02200	0.02400	0.02200	0.02350	+6.818%	1,854,327	+7,772.340%
2023-06-05	0.02225	0.02225	0.02150	0.02200	-1.124%	1,540,528	+8,309.091%
2023-06-02	0.02250	0.02250	0.02225	0.02225	-1.111%	1,499,056	+8,214.607%
2023-06-01	0.02325	0.02325	0.02225	0.02250	-3.226%	2,095,083	+8,122.222%
2023-05-31	0.02325	0.02325	0.02325	0.02325	0.000%	590,327	+7,856.989%
2023-05-30	0.02325	0.02325	0.02325	0.02325	0.000%	1,339,943	+7,856.989%
2023-05-26	0.02325	0.02325	0.02325	0.02325	0.000%	1,453,593	+7,856.989%
2023-05-25	0.02700	0.02700	0.02325	0.02325	-13.889%	13,390,714	+7,856.989%
2023-05-24	0.02550	0.02900	0.02550	0.02700	+5.882%	7,589,865	+6,751.852%
2023-05-23	0.02900	0.03000	0.02550	0.02550	-12.069%	9,436,169	+7,154.902%
2023-05-22	0.03100	0.03100	0.02850	0.02900	-6.452%	1,445,859	+6,279.310%
2023-05-19	0.02950	0.03100	0.02900	0.03100	+5.085%	2,844,352	+5,867.742%
2023-05-18	0.03050	0.03050	0.02900	0.02950	-3.279%	1,919,499	+6,171.186%
2023-05-17	0.03050	0.03050	0.03050	0.03050	0.000%	1,041,130	+5,965.574%
2023-05-16	0.03200	0.03200	0.02950	0.03050	-4.688%	3,003,236	+5,965.574%
2023-05-15	0.03100	0.03600	0.03100	0.03200	+3.226%	5,631,782	+5,681.250%
2023-05-12	0.03150	0.03150	0.03100	0.03100	-1.587%	366,514	+5,867.742%
2023-05-11	0.03150	0.03150	0.03150	0.03150	-1.563%	858,088	+5,773.016%
2023-05-10	0.03050	0.03200	0.03050	0.03200	+4.918%	1,692,354	+5,681.250%
2023-05-09	0.03200	0.03200	0.03050	0.03050	-4.688%	2,493,224	+5,965.574%
2023-05-05	0.03150	0.03200	0.03000	0.03200	+1.587%	2,849,909	+5,681.250%
2023-05-04	0.03175	0.03175	0.03150	0.03150	-0.787%	2,395,936	+5,773.016%
2023-05-03	0.03175	0.03350	0.03150	0.03175	0.000%	2,855,095	+5,726.772%
2023-05-02	0.03250	0.03250	0.03150	0.03175	-2.308%	1,943,335	+5,726.772%
2023-04-28	0.03300	0.03300	0.03250	0.03250	-1.515%	800,846	+5,592.308%
2023-04-27	0.03400	0.03400	0.03150	0.03300	-2.941%	2,918,737	+5,506.061%
2023-04-26	0.03400	0.03400	0.03400	0.03400	0.000%	660,469	+5,341.176%
2023-04-25	0.03650	0.03650	0.03350	0.03400	-6.849%	2,186,678	+5,341.176%
2023-04-24	0.03650	0.03650	0.03350	0.03650	+4.286%	5,900,693	+4,968.493%
2023-04-21	0.03200	0.03650	0.03200	0.03500	+9.375%	3,365,234	+5,185.714%
2023-04-20	0.03200	0.03200	0.03200	0.03200	0.000%	1,174,561	+5,681.250%
2023-04-19	0.03250	0.03250	0.03200	0.03200	-1.538%	1,450,047	+5,681.250%
2023-04-18	0.03150	0.03250	0.03150	0.03250	+3.175%	1,355,817	+5,592.308%
2023-04-17	0.03200	0.03200	0.03150	0.03150	-1.563%	3,047,816	+5,773.016%
2023-04-14	0.03150	0.03250	0.03150	0.03200	-1.538%	1,489,267	+5,681.250%
2023-04-13	0.03250	0.03450	0.03250	0.03250	0.000%	3,339,198	+5,592.308%
2023-04-12	0.03300	0.03250	0.03150	0.03250	-1.515%	4,701,863	+5,592.308%
2023-04-11	0.03350	0.03200	0.03200	0.03300	-1.493%	2,126,002	+5,506.061%
2023-04-06	0.03300	0.03450	0.03300	0.03350	+1.515%	1,914,877	+5,422.388%
2023-04-05	0.03500	0.03500	0.03200	0.03300	-5.714%	1,409,090	+5,506.061%
2023-04-04	0.03250	0.03750	0.03250	0.03500	+2.941%	3,607,811	+5,185.714%
2023-04-03	0.03350	0.03400	0.03250	0.03400	+1.493%	5,239,582	+5,341.176%
2023-03-31	0.03650	0.03650	0.03250	0.03350	-8.219%	3,030,130	+5,422.388%
2023-03-30	0.03200	0.03890	0.03550	0.03650	+14.063%	8,532,507	+4,968.493%
2023-03-29	0.03150	0.03350	0.03150	0.03200	+3.226%	2,327,188	+5,681.250%
2023-03-28	0.03100	0.03450	0.03050	0.03100	0.000%	5,878,650	+5,867.742%
2023-03-27	0.03100	0.03125	0.02950	0.03100	0.000%	2,452,573	+5,867.742%
2023-03-24	0.03350	0.03400	0.02950	0.03100	-7.463%	6,304,677	+5,867.742%
2023-03-23	0.03630	0.03750	0.03350	0.03350	-10.667%	4,330,938	+5,422.388%
2023-03-22	0.04100	0.04100	0.03550	0.03750	-8.537%	3,480,289	+4,833.333%
2023-03-21	0.04200	0.04250	0.03950	0.04100	-2.381%	2,201,431	+4,412.195%
2023-03-20	0.04200	0.04350	0.03950	0.04200	-1.176%	6,466,305	+4,304.762%
2023-03-17	0.03700	0.04350	0.03700	0.04250	+14.865%	7,654,543	+4,252.941%
2023-03-16	0.03025	0.03700	0.03025	0.03700	+22.314%	8,463,445	+4,900.000%
2023-03-15	0.03125	0.03125	0.02950	0.03025	-3.200%	3,042,117	+6,015.702%
2023-03-14	0.03175	0.03470	0.02950	0.03125	-1.575%	10,589,420	+5,820.000%
2023-03-13	0.03400	0.03400	0.03150	0.03175	-6.618%	4,090,005	+5,726.772%
2023-03-10	0.03600	0.03600	0.02950	0.03400	-5.556%	15,584,345	+5,341.176%
2023-03-09	0.04000	0.04100	0.03550	0.03600	-10.000%	6,484,627	+5,038.889%
2023-03-08	0.04300	0.04450	0.03950	0.04000	-6.977%	6,392,355	+4,525.000%
2023-03-07	0.04450	0.04850	0.03700	0.04300	-5.495%	31,907,858	+4,202.326%
2023-03-06	0.03700	0.04700	0.04000	0.04550	+22.973%	23,860,270	+3,965.934%
2023-03-03	0.03000	0.03950	0.03000	0.03700	+23.333%	29,200,275	+4,900.000%
2023-03-02	0.02850	0.03125	0.02700	0.03000	+5.263%	13,008,509	+6,066.667%
2023-03-01	0.03100	0.03100	0.02850	0.02850	-8.065%	8,670,219	+6,391.228%
2023-02-28	0.03080	0.03200	0.02750	0.03100	+0.813%	17,826,529	+5,867.742%
2023-02-27	0.02675	0.03125	0.02550	0.03075	+16.038%	40,781,835	+5,916.260%
2023-02-24	0.02175	0.02650	0.02175	0.02650	+21.839%	9,969,535	+6,881.132%
2023-02-23	0.02175	0.02175	0.02175	0.02175	0.000%	1,693,504	+8,405.747%
2023-02-22	0.02050	0.02250	0.02050	0.02175	+6.098%	22,013,110	+8,405.747%
2023-02-21	0.01950	0.02050	0.01950	0.02050	+5.128%	12,650,809	+8,924.390%
2023-02-20	0.01900	0.01950	0.01900	0.01950	+2.632%	8,610,150	+9,387.179%
2023-02-17	0.01850	0.01900	0.01850	0.01900	+2.703%	6,731,075	+9,636.842%
2023-02-16	0.01850	0.01875	0.01825	0.01850	0.000%	6,849,046	+9,900.000%
2023-02-15	0.01975	0.01975	0.01850	0.01850	-6.329%	3,424,570	+9,900.000%
2023-02-14	0.01875	0.02050	0.01850	0.01975	+5.333%	8,414,157	+9,267.089%
2023-02-13	0.01975	0.02050	0.01850	0.01875	-5.063%	13,824,044	+9,766.667%
2023-02-10	0.01875	0.01975	0.01875	0.01975	+5.333%	5,273,399	+9,267.089%
2023-02-09	0.01775	0.02000	0.01775	0.01875	+5.634%	12,356,019	+9,766.667%
2023-02-08	0.01750	0.01775	0.01750	0.01775	+1.429%	4,978,348	+10,322.535%
2023-02-07	0.01775	0.01800	0.01750	0.01750	-1.408%	2,359,186	+10,471.429%
2023-02-06	0.01650	0.01850	0.01650	0.01775	+7.576%	12,813,974	+10,322.535%
2023-02-03	0.01575	0.01725	0.01575	0.01650	+4.762%	7,966,946	+11,112.121%
2023-02-02	0.01550	0.01600	0.01550	0.01575	+1.613%	3,612,744	+11,646.032%
2023-02-01	0.01625	0.01650	0.01550	0.01550	-4.615%	6,468,928	+11,835.484%
2023-01-31	0.01625	0.01625	0.01525	0.01625	0.000%	3,595,500	+11,284.615%
2023-01-30	0.01700	0.01700	0.01625	0.01625	-4.412%	5,015,573	+11,284.615%
2023-01-27	0.01700	0.01700	0.01675	0.01700	0.000%	1,665,565	+10,782.353%
2023-01-26	0.01675	0.01750	0.01650	0.01700	+1.493%	4,404,530	+10,782.353%
2023-01-25	0.01765	0.01850	0.01625	0.01675	-10.667%	6,228,205	+10,944.776%
2023-01-24	0.01650	0.01900	0.01650	0.01875	+13.636%	11,339,259	+9,766.667%
2023-01-23	0.01650	0.01650	0.01650	0.01650	0.000%	112,595	+11,112.121%
2023-01-20	0.01650	0.01660	0.01660	0.01650	0.000%	1,386,627	+11,112.121%
2023-01-19	0.01650	0.01775	0.01650	0.01650	0.000%	5,957,615	+11,112.121%
2023-01-18	0.01650	0.01650	0.01650	0.01650	0.000%	5,397,895	+11,112.121%
2023-01-17	0.01650	0.01650	0.01550	0.01650	0.000%	6,069,642	+11,112.121%
2023-01-16	0.01550	0.01650	0.01500	0.01650	+6.452%	3,308,511	+11,112.121%
2023-01-13	0.01575	0.01575	0.01550	0.01550	-1.587%	1,831,678	+11,835.484%
2023-01-12	0.01525	0.01600	0.01525	0.01575	+3.279%	5,002,610	+11,646.032%
2023-01-11	0.01525	0.01525	0.01525	0.01525	0.000%	577,960	+12,031.148%
2023-01-10	0.01450	0.01525	0.01450	0.01525	+5.172%	2,772,651	+12,031.148%
2023-01-09	0.01525	0.01525	0.01425	0.01450	-4.918%	1,994,780	+12,658.621%
2023-01-06	0.01550	0.01550	0.01525	0.01525	-1.613%	3,630,241	+12,031.148%
2023-01-05	0.01550	0.01550	0.01550	0.01550	0.000%	1,658,647	+11,835.484%
2023-01-04	0.01550	0.01550	0.01550	0.01550	0.000%	1,345,695	+11,835.484%
2023-01-03	0.01450	0.01550	0.01450	0.01550	+6.897%	5,300,731	+11,835.484%

.dark-mode .yyYJft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yyYJft{ color: #333333; background-color: white; border: 2px solid #333333; }CIZCIZZLE BIOTECHNOLOGY HOLDINGS PLCstock LSE

CIZ
CIZZLE BIOTECHNOLOGY HOLDINGS PLC
stock LSE