Trellus Health (TRLS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
25/05/2023 6.75p 7.50p 6.65p 7.50p 666763
24/05/2023 6.75p 6.93p 6.61p 6.75p 57038
23/05/2023 7.00p 7.00p 6.00p 6.75p 496330
22/05/2023 6.50p 7.00p 6.50p 7.00p 51405
19/05/2023 6.50p 6.50p 6.20p 6.50p 757
18/05/2023 6.50p 6.95p 6.15p 6.50p 124312
17/05/2023 6.50p 6.50p 6.15p 6.50p 594
16/05/2023 7.50p 7.50p 6.50p 6.50p 87197
15/05/2023 7.50p 7.50p 7.05p 7.50p 6260
12/05/2023 8.00p 8.20p 7.30p 7.50p 104958
11/05/2023 8.00p 8.20p 7.55p 8.00p 22857
10/05/2023 8.00p 8.19p 7.52p 8.00p 152424
09/05/2023 7.00p 8.33p 7.00p 8.00p 316726
05/05/2023 6.75p 7.48p 6.55p 7.00p 51363
04/05/2023 6.75p 6.99p 6.75p 6.75p 715
03/05/2023 6.75p 6.75p 6.50p 6.75p 10137
02/05/2023 6.75p 6.75p 6.50p 6.75p 870
28/04/2023 6.50p 7.00p 6.50p 6.75p 73703
27/04/2023 6.75p 7.00p 6.11p 6.50p 223940
26/04/2023 6.50p 7.00p 6.50p 6.75p 7146
25/04/2023 6.00p 6.90p 5.56p 6.50p 299083
24/04/2023 6.00p 6.00p 5.50p 6.00p 6803150
21/04/2023 6.00p 6.00p 5.50p 6.00p 49315
20/04/2023 6.50p 6.50p 5.56p 6.00p 88045
19/04/2023 6.50p 6.67p 6.50p 6.50p 0
18/04/2023 6.50p 7.00p 6.50p 6.50p 80
17/04/2023 6.50p 6.69p 6.00p 6.50p 96098
14/04/2023 6.50p 6.50p 6.05p 6.50p 6646
13/04/2023 6.50p 6.78p 6.00p 6.50p 63010
12/04/2023 6.50p 6.50p 6.05p 6.50p 18482
11/04/2023 6.50p 6.89p 6.10p 6.50p 22223
06/04/2023 5.75p 6.90p 5.55p 6.50p 327339
05/04/2023 6.25p 6.25p 5.50p 5.75p 265712
04/04/2023 6.50p 6.50p 6.00p 6.25p 49107
03/04/2023 6.50p 7.00p 6.00p 6.50p 92500
31/03/2023 6.50p 6.50p 6.13p 6.50p 11428
30/03/2023 6.50p 6.50p 6.33p 6.50p 0
29/03/2023 6.50p 6.50p 6.10p 6.50p 63087
28/03/2023 6.25p 7.00p 6.11p 6.50p 16017
27/03/2023 6.25p 6.25p 6.11p 6.25p 13525
24/03/2023 6.25p 6.49p 6.00p 6.25p 49386
23/03/2023 6.50p 6.50p 6.00p 6.25p 1811
22/03/2023 6.75p 7.00p 6.00p 6.50p 46217
21/03/2023 6.75p 6.75p 6.50p 6.75p 11597
20/03/2023 6.75p 7.00p 6.60p 6.75p 5193
17/03/2023 6.75p 6.80p 6.50p 6.75p 8076
16/03/2023 7.25p 7.25p 6.50p 6.75p 47470
15/03/2023 7.25p 7.25p 7.10p 7.25p 3198
14/03/2023 7.25p 7.25p 7.01p 7.25p 23984
13/03/2023 7.25p 7.25p 7.00p 7.25p 15141
10/03/2023 7.25p 7.25p 7.00p 7.25p 4100
09/03/2023 7.25p 7.25p 7.00p 7.25p 6199
08/03/2023 7.25p 7.25p 7.00p 7.25p 830
07/03/2023 7.25p 7.25p 7.00p 7.25p 50415
06/03/2023 7.25p 7.50p 7.00p 7.25p 57619
03/03/2023 6.75p 6.75p 6.50p 6.75p 53885
02/03/2023 6.75p 6.75p 6.11p 6.75p 39098
01/03/2023 7.25p 7.25p 6.50p 6.75p 108940
28/02/2023 7.25p 7.50p 7.00p 7.25p 34680
27/02/2023 7.50p 7.50p 6.50p 7.25p 150211
24/02/2023 7.50p 7.95p 7.00p 7.50p 16387
23/02/2023 7.75p 8.00p 7.00p 7.50p 53083
22/02/2023 7.75p 7.89p 7.50p 7.75p 29163
21/02/2023 8.00p 8.50p 7.50p 7.75p 126947
20/02/2023 8.00p 8.45p 7.57p 8.00p 17657
17/02/2023 7.75p 8.45p 7.50p 8.00p 157385
16/02/2023 7.50p 7.60p 7.00p 7.50p 4824
15/02/2023 7.50p 8.00p 7.00p 7.50p 29116
14/02/2023 8.50p 8.50p 7.00p 7.50p 290269
13/02/2023 8.50p 9.00p 8.00p 8.50p 32928
10/02/2023 8.25p 8.25p 8.00p 8.25p 10978
09/02/2023 8.25p 8.50p 8.00p 8.25p 10814
08/02/2023 8.25p 8.25p 8.00p 8.25p 8773
07/02/2023 8.50p 8.50p 8.00p 8.25p 33687
06/02/2023 8.50p 9.00p 8.00p 8.50p 6721
03/02/2023 8.50p 8.50p 8.00p 8.50p 406
02/02/2023 8.50p 8.50p 8.00p 8.50p 9232
01/02/2023 8.50p 9.00p 8.02p 8.50p 9590
31/01/2023 8.50p 9.00p 8.00p 8.50p 32724
30/01/2023 8.50p 8.55p 8.12p 8.50p 23169
27/01/2023 8.75p 9.00p 8.50p 8.50p 204722
26/01/2023 8.85p 9.00p 8.50p 8.75p 61349
25/01/2023 8.85p 9.20p 8.50p 8.85p 34480
24/01/2023 8.85p 8.85p 8.50p 8.85p 50403
23/01/2023 8.85p 9.20p 8.57p 8.85p 32891
20/01/2023 8.85p 9.03p 8.50p 8.85p 47922
19/01/2023 8.85p 8.85p 8.57p 8.85p 3170
18/01/2023 9.25p 9.38p 8.85p 8.85p 155225
17/01/2023 9.50p 9.50p 9.00p 9.25p 165531
16/01/2023 9.50p 10.00p 9.00p 9.50p 77702
13/01/2023 9.50p 9.70p 9.00p 9.50p 114005
12/01/2023 9.50p 9.50p 9.02p 9.50p 61725
11/01/2023 9.50p 9.52p 9.02p 9.50p 25790
10/01/2023 9.50p 10.00p 9.00p 9.50p 73096
09/01/2023 9.50p 9.50p 9.00p 9.50p 144490
06/01/2023 9.50p 9.52p 9.00p 9.50p 6867
05/01/2023 9.50p 9.50p 9.00p 9.50p 3878
04/01/2023 10.00p 10.00p 9.10p 9.50p 66929
03/01/2023 10.00p 10.00p 9.50p 10.00p 28047
30/12/2022 10.00p 10.00p 9.52p 10.00p 10
29/12/2022 10.00p 10.50p 9.50p 10.00p 7991
28/12/2022 10.00p 10.00p 9.50p 10.00p 22032
23/12/2022 10.00p 10.00p 9.52p 10.00p 52360
22/12/2022 10.50p 10.50p 9.50p 10.00p 36140
21/12/2022 10.50p 10.50p 10.00p 10.50p 12721
20/12/2022 11.25p 11.25p 10.00p 10.50p 187068
19/12/2022 11.00p 11.10p 10.82p 11.00p 207616
16/12/2022 11.00p 11.20p 10.75p 11.00p 43616
15/12/2022 11.00p 11.40p 10.75p 11.00p 36504
14/12/2022 11.00p 11.50p 10.75p 11.00p 669703
13/12/2022 11.00p 11.15p 10.50p 11.00p 40998
12/12/2022 11.00p 11.00p 10.55p 11.00p 96853
09/12/2022 11.00p 11.22p 10.80p 11.00p 48436
08/12/2022 11.00p 11.00p 10.81p 11.00p 15232
07/12/2022 11.00p 11.00p 10.50p 11.00p 1339
06/12/2022 11.00p 11.30p 10.75p 11.00p 162173

*Close Price adjusted for both dividends and splits