Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Trellus Health (TRLS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 49961 |
| 06/03/2024 | 3.25p | 3.25p | 3.01p | 3.25p | 9266 |
| 05/03/2024 | 3.25p | 3.25p | 2.94p | 3.25p | 4176 |
| 04/03/2024 | 3.25p | 3.40p | 3.25p | 3.25p | 7500 |
| 01/03/2024 | 3.25p | 3.50p | 3.05p | 3.25p | 197996 |
| 29/02/2024 | 3.25p | 3.40p | 3.05p | 3.25p | 50237 |
| 28/02/2024 | 4.00p | 4.37p | 3.05p | 3.25p | 723111 |
| 27/02/2024 | 3.75p | 3.75p | 3.51p | 3.75p | 109685 |
| 26/02/2024 | 3.75p | 3.88p | 3.55p | 3.75p | 13497 |
| 23/02/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 181 |
| 22/02/2024 | 4.00p | 4.00p | 3.50p | 3.75p | 171491 |
| 21/02/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 0 |
| 20/02/2024 | 4.25p | 4.50p | 3.50p | 4.00p | 77483 |
| 19/02/2024 | 4.25p | 4.25p | 4.01p | 4.25p | 946 |
| 16/02/2024 | 4.25p | 4.25p | 4.01p | 4.25p | 20009 |
| 15/02/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 18555 |
| 14/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 76290 |
| 13/02/2024 | 4.25p | 4.39p | 4.05p | 4.25p | 44593 |
| 12/02/2024 | 4.25p | 4.25p | 4.01p | 4.25p | 337 |
| 09/02/2024 | 4.25p | 4.35p | 4.03p | 4.25p | 30607 |
| 08/02/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 82500 |
| 07/02/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 06/02/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 186987 |
| 05/02/2024 | 4.50p | 5.00p | 4.02p | 4.50p | 33899 |
| 02/02/2024 | 4.75p | 5.10p | 4.00p | 5.10p | 18902 |
| 01/02/2024 | 4.75p | 4.75p | 4.70p | 4.75p | 5750 |
| 31/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 43718 |
| 30/01/2024 | 4.75p | 5.50p | 4.50p | 5.00p | 13101 |
| 29/01/2024 | 4.75p | 5.50p | 4.50p | 5.00p | 2869 |
| 26/01/2024 | 4.75p | 5.00p | 4.25p | 5.00p | 25636 |
| 25/01/2024 | 4.75p | 5.00p | 4.50p | 5.00p | 10215 |
| 24/01/2024 | 4.75p | 5.00p | 4.51p | 5.00p | 1023 |
| 23/01/2024 | 4.75p | 5.50p | 4.50p | 5.00p | 24778 |
| 22/01/2024 | 4.75p | 4.75p | 4.51p | 4.75p | 1521 |
| 19/01/2024 | 4.75p | 5.50p | 4.50p | 5.00p | 94649 |
| 18/01/2024 | 4.75p | 4.75p | 4.51p | 4.75p | 540 |
| 17/01/2024 | 4.75p | 4.90p | 4.50p | 4.75p | 70095 |
| 16/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 7797 |
| 15/01/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 70820 |
| 12/01/2024 | 4.75p | 4.75p | 4.71p | 4.75p | 856 |
| 11/01/2024 | 5.00p | 5.00p | 4.50p | 4.75p | 131112 |
| 10/01/2024 | 5.50p | 5.50p | 4.67p | 5.00p | 324677 |
| 09/01/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 25847 |
| 08/01/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 224173 |
| 05/01/2024 | 4.00p | 7.38p | 3.75p | 5.50p | 2984617 |
| 04/01/2024 | 3.50p | 4.50p | 3.50p | 4.00p | 263724 |
| 03/01/2024 | 3.25p | 3.56p | 3.00p | 3.50p | 292773 |
| 02/01/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 29/12/2023 | 3.25p | 3.25p | 3.10p | 3.25p | 2812 |
| 28/12/2023 | 3.25p | 3.30p | 3.08p | 3.25p | 191908 |
| 27/12/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 6418 |
| 22/12/2023 | 3.25p | 3.25p | 3.15p | 3.25p | 26356 |
| 21/12/2023 | 3.25p | 3.50p | 2.94p | 3.25p | 102422 |
| 20/12/2023 | 3.25p | 3.43p | 2.94p | 3.25p | 414145 |
| 19/12/2023 | 3.75p | 3.75p | 3.08p | 3.25p | 233086 |
| 18/12/2023 | 3.75p | 3.85p | 3.50p | 3.75p | 60409 |
| 15/12/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/12/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 435 |
| 13/12/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/12/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 15711 |
| 11/12/2023 | 3.75p | 3.93p | 3.50p | 3.75p | 67126 |
| 08/12/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 36627 |
| 07/12/2023 | 3.75p | 3.97p | 3.58p | 3.75p | 135334 |
| 06/12/2023 | 3.75p | 3.97p | 3.56p | 3.75p | 150570 |
| 05/12/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 18371 |
| 04/12/2023 | 3.75p | 3.99p | 3.68p | 3.75p | 137715 |
| 01/12/2023 | 4.50p | 4.50p | 3.75p | 3.75p | 386200 |
| 30/11/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 281281 |
| 29/11/2023 | 4.50p | 4.50p | 4.11p | 4.50p | 923 |
| 28/11/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 5776 |
| 27/11/2023 | 4.50p | 4.50p | 4.11p | 4.50p | 29349 |
| 24/11/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/11/2023 | 4.50p | 4.68p | 4.00p | 4.50p | 31276 |
| 22/11/2023 | 4.75p | 4.75p | 4.25p | 4.50p | 54510 |
| 21/11/2023 | 4.75p | 4.90p | 4.52p | 4.75p | 24557 |
| 20/11/2023 | 4.75p | 4.90p | 4.51p | 4.75p | 16867 |
| 17/11/2023 | 4.75p | 4.90p | 4.51p | 4.75p | 25345 |
| 16/11/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 15/11/2023 | 4.75p | 4.76p | 4.50p | 4.75p | 102379 |
| 14/11/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 7793 |
| 13/11/2023 | 4.75p | 4.75p | 4.60p | 4.75p | 105470 |
| 10/11/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 24821 |
| 09/11/2023 | 4.75p | 4.75p | 4.52p | 4.75p | 30406 |
| 08/11/2023 | 5.00p | 5.00p | 4.50p | 4.75p | 186875 |
| 07/11/2023 | 5.00p | 5.00p | 4.83p | 5.00p | 0 |
| 06/11/2023 | 5.05p | 5.05p | 4.63p | 5.05p | 21935 |
| 03/11/2023 | 5.05p | 5.05p | 4.98p | 5.05p | 40000 |
| 02/11/2023 | 5.25p | 5.25p | 4.62p | 5.05p | 27864 |
| 01/11/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 140000 |
| 31/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/10/2023 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/10/2023 | 5.25p | 5.25p | 5.15p | 5.25p | 1825 |
| 26/10/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 54181 |
| 25/10/2023 | 5.50p | 5.80p | 5.50p | 5.50p | 0 |
| 24/10/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 3023 |
| 23/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 1288 |
| 20/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 1046 |
| 19/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 1127 |
| 18/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 596 |
| 17/10/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 36205 |
| 16/10/2023 | 5.50p | 5.64p | 5.50p | 5.50p | 110805 |
| 13/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 6 |
| 12/10/2023 | 5.50p | 5.70p | 5.00p | 5.50p | 38625 |
| 11/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 22765 |
| 10/10/2023 | 5.75p | 5.80p | 5.00p | 5.50p | 140521 |
| 09/10/2023 | 5.75p | 6.50p | 5.50p | 5.75p | 1938 |
| 06/10/2023 | 5.75p | 5.88p | 5.50p | 5.75p | 22522 |
| 05/10/2023 | 5.75p | 5.88p | 5.25p | 5.75p | 154175 |
| 04/10/2023 | 6.25p | 6.50p | 5.50p | 5.75p | 115210 |
| 03/10/2023 | 7.50p | 7.50p | 6.25p | 6.50p | 44286 |
| 02/10/2023 | 7.75p | 7.75p | 7.00p | 7.50p | 37503 |
| 29/09/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 10256 |
| 28/09/2023 | 8.50p | 8.50p | 7.50p | 7.75p | 168538 |
| 27/09/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 166833 |
| 26/09/2023 | 9.00p | 9.20p | 8.00p | 9.20p | 332087 |
| 25/09/2023 | 9.00p | 9.50p | 8.50p | 8.50p | 125257 |
| 22/09/2023 | 8.75p | 9.65p | 8.50p | 9.00p | 61759 |
| 21/09/2023 | 8.75p | 9.50p | 8.50p | 8.75p | 3542 |
| 20/09/2023 | 8.75p | 9.20p | 8.50p | 9.20p | 23450 |
| 19/09/2023 | 8.75p | 9.50p | 8.50p | 9.00p | 266245 |
| 18/09/2023 | 8.25p | 9.00p | 8.00p | 8.65p | 198186 |
| 15/09/2023 | 6.25p | 8.50p | 6.25p | 8.25p | 629373 |
| 14/09/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 7099 |
| 13/09/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 7688 |
| 12/09/2023 | 6.25p | 6.25p | 6.05p | 6.25p | 103195 |
| 11/09/2023 | 6.25p | 6.49p | 6.00p | 6.25p | 225492 |
| 08/09/2023 | 5.75p | 6.50p | 5.51p | 6.25p | 107951 |
| 07/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 399 |
| 06/09/2023 | 5.75p | 5.88p | 5.51p | 5.75p | 40528 |
| 05/09/2023 | 5.75p | 5.89p | 5.50p | 5.75p | 5154 |
| 04/09/2023 | 5.75p | 5.90p | 5.50p | 5.75p | 23534 |
| 01/09/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 50152 |
| 31/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 4023 |
| 30/08/2023 | 5.75p | 5.79p | 5.50p | 5.75p | 50567 |
| 29/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 12738 |
| 25/08/2023 | 5.75p | 5.75p | 5.63p | 5.75p | 0 |
| 24/08/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 149 |
| 23/08/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1401 |
| 22/08/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 7498 |
| 21/08/2023 | 6.00p | 6.00p | 5.51p | 6.00p | 13460 |
| 18/08/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 55390 |
| 17/08/2023 | 6.00p | 6.17p | 5.72p | 6.00p | 30257 |
| 16/08/2023 | 6.00p | 6.20p | 5.72p | 6.00p | 18647 |
| 15/08/2023 | 6.00p | 6.00p | 5.70p | 6.00p | 40153 |
| 14/08/2023 | 5.00p | 6.50p | 4.65p | 6.00p | 282954 |
| 11/08/2023 | 5.25p | 5.25p | 4.50p | 5.00p | 203010 |
| 10/08/2023 | 5.25p | 5.30p | 5.00p | 5.25p | 12903 |
| 09/08/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 41767 |
| 08/08/2023 | 5.25p | 5.40p | 5.25p | 5.25p | 5000 |
| 07/08/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 186 |
| 04/08/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 201 |
| 03/08/2023 | 5.25p | 5.50p | 5.02p | 5.25p | 4454 |
| 02/08/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 101484 |
| 01/08/2023 | 5.50p | 5.85p | 5.01p | 5.50p | 104742 |
| 31/07/2023 | 5.75p | 6.00p | 5.00p | 5.50p | 102255 |
| 28/07/2023 | 5.75p | 5.93p | 5.52p | 5.75p | 181129 |
| 27/07/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 129740 |
| 26/07/2023 | 5.75p | 5.75p | 5.72p | 5.75p | 33549 |
| 25/07/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 38850 |
| 24/07/2023 | 5.75p | 5.75p | 5.51p | 5.75p | 2479 |
| 21/07/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 96947 |
| 20/07/2023 | 5.50p | 5.88p | 5.15p | 5.50p | 20099 |
| 19/07/2023 | 5.50p | 5.88p | 5.15p | 5.50p | 4121 |
| 18/07/2023 | 5.50p | 5.88p | 5.29p | 5.50p | 53697 |
| 17/07/2023 | 5.50p | 5.50p | 5.25p | 5.50p | 10411 |
| 14/07/2023 | 5.50p | 5.50p | 5.05p | 5.50p | 329 |
| 13/07/2023 | 5.50p | 5.90p | 5.50p | 5.50p | 1499 |
| 12/07/2023 | 6.00p | 6.00p | 5.01p | 5.50p | 13677 |
| 11/07/2023 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
| 10/07/2023 | 6.00p | 6.48p | 5.50p | 6.00p | 3290 |
| 07/07/2023 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
| 06/07/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 3534 |
| 05/07/2023 | 6.00p | 6.00p | 5.55p | 6.00p | 92 |
| 04/07/2023 | 6.00p | 6.00p | 5.55p | 6.00p | 2211 |
| 03/07/2023 | 6.00p | 6.00p | 5.55p | 6.00p | 50406 |
| 30/06/2023 | 6.00p | 6.00p | 5.55p | 6.00p | 453 |
| 29/06/2023 | 6.00p | 6.00p | 5.52p | 6.00p | 146371 |
| 28/06/2023 | 6.00p | 6.00p | 5.67p | 6.00p | 2329 |
| 27/06/2023 | 6.25p | 6.25p | 5.50p | 6.00p | 59096 |
| 26/06/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/06/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 427 |
| 22/06/2023 | 6.50p | 6.50p | 6.25p | 6.25p | 1000 |
| 21/06/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 81989 |
| 20/06/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 67 |
| 19/06/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 17840 |
| 16/06/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 1539 |
| 15/06/2023 | 6.75p | 7.00p | 6.00p | 6.50p | 24030 |
| 14/06/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 1992 |
| 13/06/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 433 |
| 12/06/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 9031 |
| 09/06/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 12436 |
| 08/06/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 2777 |
| 07/06/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 891 |
| 06/06/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 4315 |
| 05/06/2023 | 7.00p | 7.00p | 6.00p | 6.75p | 183465 |
| 02/06/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/06/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 12180 |
| 31/05/2023 | 7.50p | 7.50p | 6.90p | 6.90p | 132374 |
| 30/05/2023 | 7.50p | 7.50p | 7.11p | 7.50p | 1007 |
| 26/05/2023 | 7.50p | 7.50p | 7.10p | 7.50p | 110000 |
*Close Price adjusted for both dividends and splits