Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cizzle Biotech (CIZ) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 1.50 1.50 1.50 1.50 0
18th Apr 2025 (Fri) 1.50 1.50 1.50 1.50 0
17th Apr 2025 (Thu) 1.55 1.55 1.45 1.50 1,457,949
16th Apr 2025 (Wed) 1.55 1.55 1.55 1.55 0
15th Apr 2025 (Tue) 1.55 1.55 1.55 1.55 54,461
14th Apr 2025 (Mon) 1.55 1.55 1.55 1.55 350,727
11th Apr 2025 (Fri) 1.55 1.55 1.55 1.55 61,288
10th Apr 2025 (Thu) 1.55 1.55 1.55 1.55 454,301
9th Apr 2025 (Wed) 1.55 1.55 1.45 1.55 669,077
8th Apr 2025 (Tue) 1.55 1.55 1.55 1.55 132,483
7th Apr 2025 (Mon) 1.40 1.55 1.40 1.55 835,181
4th Apr 2025 (Fri) 1.50 1.50 1.40 1.40 312,062
3rd Apr 2025 (Thu) 1.40 1.50 1.40 1.50 1,381,894
2nd Apr 2025 (Wed) 1.55 1.55 1.45 1.50 953,854
1st Apr 2025 (Tue) 1.55 1.55 1.55 1.55 183,527
31st Mar 2025 (Mon) 1.65 1.65 1.50 1.55 440,825
28th Mar 2025 (Fri) 1.65 1.65 1.65 1.65 48,926
27th Mar 2025 (Thu) 1.50 1.65 1.50 1.65 307,896
26th Mar 2025 (Wed) 1.65 1.65 1.45 1.50 2,272,402
25th Mar 2025 (Tue) 1.65 1.65 1.65 1.65 267,000
24th Mar 2025 (Mon) 1.60 1.65 1.60 1.65 626,131
21st Mar 2025 (Fri) 1.60 1.60 1.55 1.55 1,020,643
20th Mar 2025 (Thu) 1.60 1.60 1.60 1.60 468,521
19th Mar 2025 (Wed) 1.60 1.60 1.60 1.60 84,269
18th Mar 2025 (Tue) 1.60 1.60 1.60 1.60 55,266
17th Mar 2025 (Mon) 1.60 1.60 1.60 1.60 5
14th Mar 2025 (Fri) 1.50 1.60 1.50 1.60 3,037,189
13th Mar 2025 (Thu) 1.50 1.50 1.50 1.50 251,640
12th Mar 2025 (Wed) 1.55 1.55 1.50 1.50 820,303
11th Mar 2025 (Tue) 1.55 1.55 1.525 1.55 1,417,735
10th Mar 2025 (Mon) 1.65 1.65 1.55 1.55 489,010
7th Mar 2025 (Fri) 1.65 1.65 1.65 1.65 55,170
6th Mar 2025 (Thu) 1.65 1.65 1.65 1.65 110,361
5th Mar 2025 (Wed) 1.70 1.70 1.65 1.65 394,155
4th Mar 2025 (Tue) 1.70 1.70 1.70 1.70 110,436
3rd Mar 2025 (Mon) 1.70 1.70 1.70 1.70 139,317
28th Feb 2025 (Fri) 1.70 1.70 1.70 1.70 52,868
27th Feb 2025 (Thu) 1.85 1.85 1.70 1.70 184,191
26th Feb 2025 (Wed) 1.70 1.85 1.70 1.85 1,624,604
25th Feb 2025 (Tue) 1.80 1.80 1.70 1.70 243,043
24th Feb 2025 (Mon) 1.85 1.85 1.80 1.80 636,392
FTSE 100 Latest
Value8,320.89
Change45.23