Trellus Health (TRLS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trellus Health

Date Open High Low Close* Volume
04/04/2025 1.85p 2.00p 1.70p 1.85p 464755
03/04/2025 2.00p 2.00p 1.70p 1.85p 263014
02/04/2025 2.05p 2.20p 1.80p 2.00p 382334
01/04/2025 2.05p 2.09p 1.90p 2.05p 18656
31/03/2025 2.05p 2.20p 1.92p 2.05p 454098
28/03/2025 1.60p 2.20p 1.55p 2.05p 4450752
27/03/2025 1.55p 1.70p 1.51p 1.60p 1667739
26/03/2025 1.60p 1.62p 1.50p 1.55p 2965130
25/03/2025 1.70p 1.77p 1.60p 1.60p 624716
24/03/2025 1.70p 1.78p 1.60p 1.70p 753477
21/03/2025 1.70p 1.80p 1.60p 1.70p 230651
20/03/2025 1.85p 1.90p 1.68p 1.75p 442106
19/03/2025 1.90p 2.00p 1.80p 1.85p 336510
18/03/2025 1.90p 2.00p 1.80p 1.90p 88015
17/03/2025 1.90p 2.00p 1.84p 1.90p 373589
14/03/2025 1.90p 2.00p 1.80p 1.90p 87026
13/03/2025 1.90p 1.95p 1.80p 1.90p 6643081
12/03/2025 1.90p 1.95p 1.80p 1.90p 216917
11/03/2025 1.95p 2.03p 1.80p 1.90p 234447
10/03/2025 2.00p 2.10p 1.80p 1.95p 728574
07/03/2025 2.05p 2.10p 1.90p 2.00p 197763
06/03/2025 2.15p 2.30p 1.90p 2.05p 463605
05/03/2025 2.20p 2.30p 2.00p 2.15p 651121
04/03/2025 2.45p 2.60p 1.90p 2.20p 2346468
03/03/2025 2.55p 2.60p 2.20p 2.30p 1323415
28/02/2025 2.25p 2.70p 2.20p 2.55p 2821472
27/02/2025 2.90p 2.95p 2.20p 2.25p 3244421
26/02/2025 1.75p 3.10p 1.70p 2.90p 13023571
25/02/2025 1.85p 1.90p 1.70p 1.75p 492809
24/02/2025 1.85p 1.90p 1.81p 1.85p 283012
21/02/2025 1.85p 1.90p 1.80p 1.85p 361103
20/02/2025 1.95p 2.00p 1.80p 1.85p 1159390
19/02/2025 1.95p 2.03p 1.85p 1.95p 552933
18/02/2025 1.95p 2.09p 1.80p 1.95p 794789
17/02/2025 2.05p 2.10p 1.80p 1.95p 2985418
14/02/2025 2.10p 2.10p 2.00p 2.05p 837837
13/02/2025 2.10p 2.20p 2.00p 2.10p 712873
12/02/2025 2.10p 2.20p 2.00p 2.10p 2266741
11/02/2025 2.30p 2.30p 2.00p 2.10p 1265904
10/02/2025 2.15p 2.50p 1.90p 2.30p 3593311
07/02/2025 2.30p 2.30p 1.90p 2.15p 7317479
06/02/2025 2.30p 2.40p 2.20p 2.30p 591451
05/02/2025 2.50p 2.56p 2.10p 2.30p 2667626
04/02/2025 2.60p 2.70p 2.30p 2.50p 600350
03/02/2025 2.60p 2.70p 2.50p 2.60p 1037605
31/01/2025 2.60p 3.00p 2.50p 2.60p 2830776
30/01/2025 2.65p 2.80p 2.50p 2.60p 1471411
29/01/2025 2.95p 3.10p 2.41p 2.46p 3031259
28/01/2025 2.70p 3.18p 2.50p 2.95p 9180295
27/01/2025 2.50p 3.20p 2.20p 2.70p 12534313
24/01/2025 2.20p 3.00p 2.10p 2.50p 12330595
23/01/2025 2.25p 2.40p 1.91p 2.20p 4363252
22/01/2025 2.60p 2.70p 2.30p 2.35p 3489676
21/01/2025 2.85p 3.00p 2.40p 2.60p 5060868
20/01/2025 2.40p 3.30p 2.10p 2.80p 15104910
17/01/2025 2.60p 2.60p 2.10p 2.40p 11660077
16/01/2025 3.10p 3.26p 2.20p 2.60p 30650496
15/01/2025 5.10p 5.40p 2.80p 3.10p 57765532
14/01/2025 0.80p 5.00p 0.80p 4.95p 186237504
13/01/2025 0.55p 0.72p 0.55p 0.60p 21296740
10/01/2025 0.53p 0.60p 0.53p 0.55p 3064377
09/01/2025 0.53p 0.53p 0.53p 0.53p 0
08/01/2025 0.53p 0.53p 0.50p 0.53p 4734
07/01/2025 0.53p 0.55p 0.51p 0.53p 429457
06/01/2025 0.53p 0.55p 0.50p 0.53p 526633
03/01/2025 0.53p 0.53p 0.51p 0.53p 39219
02/01/2025 0.53p 0.53p 0.53p 0.53p 0
31/12/2024 0.55p 0.55p 0.53p 0.53p 241554
30/12/2024 0.58p 0.60p 0.50p 0.55p 190530
27/12/2024 0.58p 0.59p 0.58p 0.58p 0
24/12/2024 0.58p 0.60p 0.55p 0.58p 843532
23/12/2024 0.58p 0.59p 0.58p 0.58p 40629
20/12/2024 0.58p 0.58p 0.56p 0.58p 1373
19/12/2024 0.58p 0.58p 0.56p 0.58p 1519980
18/12/2024 0.58p 0.58p 0.55p 0.58p 6575
17/12/2024 0.58p 0.58p 0.55p 0.58p 406702
16/12/2024 0.63p 0.63p 0.55p 0.58p 1638856
13/12/2024 0.63p 0.63p 0.60p 0.63p 300000
12/12/2024 0.63p 0.63p 0.60p 0.63p 155076
11/12/2024 0.63p 0.63p 0.60p 0.63p 834886
10/12/2024 0.63p 0.63p 0.61p 0.63p 1062226
09/12/2024 0.65p 0.65p 0.60p 0.63p 1450472
06/12/2024 0.65p 0.69p 0.63p 0.65p 1045850
05/12/2024 0.70p 0.74p 0.61p 0.65p 5395750
04/12/2024 0.63p 0.78p 0.60p 0.68p 17721112
03/12/2024 0.63p 0.63p 0.60p 0.63p 1918503
02/12/2024 0.63p 0.63p 0.60p 0.63p 4032
29/11/2024 0.63p 0.63p 0.60p 0.63p 494815
28/11/2024 0.68p 0.68p 0.61p 0.63p 248282
27/11/2024 0.68p 0.68p 0.65p 0.68p 123217
26/11/2024 0.68p 0.68p 0.65p 0.68p 3115
25/11/2024 0.68p 0.68p 0.65p 0.68p 1
22/11/2024 0.68p 0.70p 0.65p 0.68p 174732
21/11/2024 0.68p 0.70p 0.65p 0.68p 68437
20/11/2024 0.68p 0.70p 0.65p 0.70p 1059
19/11/2024 0.68p 0.68p 0.64p 0.68p 12755
18/11/2024 0.68p 0.68p 0.65p 0.68p 10896
15/11/2024 0.68p 0.69p 0.65p 0.68p 169261
14/11/2024 0.68p 0.68p 0.65p 0.68p 73042
13/11/2024 0.68p 0.68p 0.65p 0.68p 6152
12/11/2024 0.68p 0.68p 0.65p 0.68p 27332
11/11/2024 0.68p 0.68p 0.65p 0.68p 17700
08/11/2024 0.68p 0.69p 0.68p 0.68p 0
07/11/2024 0.68p 0.69p 0.68p 0.68p 0
06/11/2024 0.68p 0.68p 0.65p 0.68p 147750
05/11/2024 0.68p 0.68p 0.67p 0.68p 1194
04/11/2024 0.68p 0.68p 0.65p 0.68p 45378
01/11/2024 0.68p 0.68p 0.61p 0.68p 419603
31/10/2024 0.68p 0.68p 0.65p 0.68p 124420
30/10/2024 0.68p 0.68p 0.65p 0.68p 76307
29/10/2024 0.68p 0.69p 0.65p 0.68p 1016619
28/10/2024 0.68p 0.70p 0.65p 0.68p 42663
25/10/2024 0.68p 0.69p 0.66p 0.68p 149605
24/10/2024 0.68p 0.69p 0.66p 0.68p 205619
23/10/2024 0.68p 0.68p 0.65p 0.68p 15933
22/10/2024 0.68p 0.70p 0.65p 0.68p 21007
21/10/2024 0.68p 0.70p 0.68p 0.68p 510173
18/10/2024 0.73p 0.80p 0.65p 0.72p 2894593
17/10/2024 0.75p 0.75p 0.60p 0.63p 4496421
16/10/2024 0.83p 0.83p 0.71p 0.75p 1477129
15/10/2024 0.85p 0.90p 0.81p 0.83p 45368
14/10/2024 0.88p 0.88p 0.80p 0.85p 101531
11/10/2024 0.88p 0.88p 0.85p 0.88p 67770
10/10/2024 0.88p 0.89p 0.85p 0.88p 1442
09/10/2024 0.95p 0.95p 0.88p 0.88p 372514
08/10/2024 0.95p 1.00p 0.91p 0.95p 150
07/10/2024 0.95p 0.95p 0.90p 0.95p 48057
04/10/2024 0.95p 0.95p 0.90p 0.95p 55802
03/10/2024 0.95p 1.00p 0.90p 0.95p 27317
02/10/2024 0.95p 0.95p 0.91p 0.95p 69280
01/10/2024 0.98p 1.02p 0.90p 0.90p 132647
30/09/2024 0.98p 0.98p 0.96p 0.98p 286626
27/09/2024 1.03p 1.05p 0.94p 1.02p 3121130
26/09/2024 1.45p 1.53p 1.00p 1.05p 11365855
25/09/2024 1.15p 1.47p 1.15p 1.45p 14346944
24/09/2024 1.15p 1.15p 1.11p 1.15p 273263
23/09/2024 1.20p 1.20p 1.10p 1.15p 252059
20/09/2024 1.15p 1.20p 1.11p 1.20p 1022744
19/09/2024 1.15p 1.19p 1.11p 1.15p 268188
18/09/2024 1.13p 1.15p 1.11p 1.15p 649164
17/09/2024 1.13p 1.13p 1.11p 1.13p 7399
16/09/2024 1.13p 1.15p 1.10p 1.13p 72952
13/09/2024 1.13p 1.14p 1.13p 1.13p 0
12/09/2024 1.13p 1.17p 1.10p 1.13p 20020
11/09/2024 1.13p 1.17p 1.11p 1.17p 138636
10/09/2024 1.15p 1.15p 1.10p 1.13p 1001603
09/09/2024 1.15p 1.15p 1.10p 1.15p 718
06/09/2024 1.15p 1.20p 1.11p 1.15p 749890
05/09/2024 1.15p 1.22p 1.11p 1.15p 827334
04/09/2024 1.15p 1.20p 1.11p 1.15p 1434356
03/09/2024 1.15p 1.20p 1.10p 1.15p 9970
02/09/2024 1.15p 1.15p 1.11p 1.15p 545
30/08/2024 1.10p 1.21p 1.10p 1.21p 288021
29/08/2024 1.10p 1.19p 1.10p 1.10p 99518
27/08/2024 1.20p 1.22p 1.09p 1.10p 929256
23/08/2024 1.25p 1.30p 1.10p 1.20p 513220
22/08/2024 1.25p 1.25p 1.22p 1.25p 0
21/08/2024 1.15p 1.27p 1.15p 1.25p 1400000
20/08/2024 1.25p 1.25p 1.13p 1.15p 1516152
19/08/2024 1.25p 1.25p 1.21p 1.25p 7234
16/08/2024 1.25p 1.30p 1.20p 1.25p 1608315
15/08/2024 1.25p 1.25p 1.20p 1.25p 1958
14/08/2024 1.30p 1.30p 1.20p 1.25p 395232
13/08/2024 1.30p 1.39p 1.25p 1.30p 373137
12/08/2024 1.25p 1.40p 1.20p 1.30p 2091470
09/08/2024 1.35p 1.35p 1.25p 1.25p 2320537
08/08/2024 1.40p 1.53p 1.35p 1.35p 97446
07/08/2024 1.40p 1.40p 1.40p 1.40p 718
06/08/2024 1.40p 1.40p 1.33p 1.40p 125015
05/08/2024 1.40p 1.49p 1.33p 1.40p 112462
02/08/2024 1.50p 1.50p 1.33p 1.40p 470670
01/08/2024 1.50p 1.57p 1.42p 1.50p 105604
31/07/2024 1.55p 1.60p 1.42p 1.50p 116661
30/07/2024 1.60p 1.60p 1.50p 1.55p 933580
29/07/2024 1.70p 1.78p 1.50p 1.60p 2240486
26/07/2024 1.55p 1.78p 1.47p 1.76p 2888715
25/07/2024 1.55p 1.55p 1.50p 1.55p 50437
24/07/2024 1.55p 1.55p 1.50p 1.55p 120619
23/07/2024 1.55p 1.55p 1.50p 1.55p 219505
22/07/2024 1.55p 1.60p 1.50p 1.55p 103119
19/07/2024 1.75p 1.80p 1.50p 1.55p 124012
18/07/2024 1.55p 1.55p 1.50p 1.55p 145949
17/07/2024 1.55p 1.60p 1.51p 1.55p 164668
16/07/2024 1.55p 1.56p 1.51p 1.55p 1378992
15/07/2024 1.55p 1.55p 1.50p 1.55p 1489
12/07/2024 1.55p 1.57p 1.50p 1.55p 960654
11/07/2024 1.55p 1.57p 1.50p 1.55p 658949
10/07/2024 1.60p 1.60p 1.50p 1.55p 131041
09/07/2024 1.60p 1.60p 1.55p 1.60p 88278
08/07/2024 1.60p 1.60p 1.54p 1.60p 113
05/07/2024 1.65p 1.65p 1.54p 1.60p 853571
04/07/2024 1.65p 1.70p 1.60p 1.65p 3494306
03/07/2024 1.65p 1.65p 1.60p 1.65p 54896
02/07/2024 1.70p 1.70p 1.60p 1.65p 680295
01/07/2024 1.55p 1.77p 1.50p 1.70p 796116
28/06/2024 1.60p 1.70p 1.55p 1.55p 71650
27/06/2024 1.75p 1.93p 1.50p 1.60p 810348
26/06/2024 1.65p 2.00p 1.50p 1.75p 770522
25/06/2024 1.45p 2.10p 1.45p 1.65p 5106945
24/06/2024 1.45p 1.45p 1.40p 1.45p 516514

*Close Price adjusted for both dividends and splits