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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- 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
Trellus Health (TRLS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/06/2024 | 1.55p | 1.55p | 1.34p | 1.45p | 1500663 |
| 20/06/2024 | 1.55p | 1.80p | 1.50p | 1.55p | 2595890 |
| 19/06/2024 | 1.30p | 1.80p | 1.30p | 1.55p | 8133471 |
| 18/06/2024 | 1.40p | 1.60p | 1.20p | 1.30p | 1626705 |
| 17/06/2024 | 1.55p | 1.60p | 1.30p | 1.40p | 823065 |
| 14/06/2024 | 1.55p | 1.70p | 1.55p | 1.55p | 2117 |
| 13/06/2024 | 1.50p | 1.70p | 1.45p | 1.55p | 1321567 |
| 12/06/2024 | 1.50p | 1.50p | 1.44p | 1.50p | 22443 |
| 11/06/2024 | 1.45p | 1.58p | 1.20p | 1.50p | 469609 |
| 10/06/2024 | 1.45p | 1.54p | 1.37p | 1.45p | 20458 |
| 07/06/2024 | 1.45p | 1.45p | 1.37p | 1.45p | 209 |
| 06/06/2024 | 1.45p | 1.45p | 1.37p | 1.45p | 85 |
| 05/06/2024 | 1.45p | 1.45p | 1.37p | 1.45p | 1627 |
| 04/06/2024 | 1.45p | 1.45p | 1.37p | 1.45p | 7484 |
| 03/06/2024 | 1.45p | 1.55p | 1.20p | 1.45p | 1855151 |
| 31/05/2024 | 1.45p | 1.58p | 1.37p | 1.45p | 23012 |
| 30/05/2024 | 1.65p | 1.80p | 1.36p | 1.45p | 886280 |
| 29/05/2024 | 1.65p | 1.80p | 1.50p | 1.65p | 106386 |
| 28/05/2024 | 1.65p | 1.76p | 1.65p | 1.65p | 883 |
| 24/05/2024 | 1.65p | 1.80p | 1.53p | 1.65p | 1247954 |
| 23/05/2024 | 1.65p | 1.65p | 1.50p | 1.65p | 50310 |
| 22/05/2024 | 1.65p | 1.80p | 1.50p | 1.65p | 44282 |
| 21/05/2024 | 1.65p | 1.65p | 1.53p | 1.65p | 20000 |
| 20/05/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 0 |
| 17/05/2024 | 1.65p | 1.73p | 1.54p | 1.65p | 644794 |
| 16/05/2024 | 1.65p | 1.79p | 1.55p | 1.65p | 71328 |
| 15/05/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 31107 |
| 14/05/2024 | 1.65p | 1.79p | 1.65p | 1.65p | 275000 |
| 13/05/2024 | 1.65p | 1.80p | 1.50p | 1.65p | 12686 |
| 10/05/2024 | 1.65p | 1.65p | 1.51p | 1.65p | 4073 |
| 09/05/2024 | 1.65p | 1.80p | 1.51p | 1.65p | 1418 |
| 08/05/2024 | 1.75p | 1.78p | 1.50p | 1.65p | 245009 |
| 07/05/2024 | 1.75p | 1.90p | 1.53p | 1.75p | 109552 |
| 03/05/2024 | 1.90p | 1.94p | 1.60p | 1.94p | 539815 |
| 02/05/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 1541 |
| 01/05/2024 | 1.90p | 2.04p | 1.80p | 1.90p | 62722 |
| 30/04/2024 | 2.25p | 2.25p | 1.80p | 1.90p | 486215 |
| 29/04/2024 | 1.90p | 2.50p | 1.90p | 2.25p | 1021178 |
| 26/04/2024 | 1.75p | 2.00p | 1.54p | 1.90p | 1258055 |
| 25/04/2024 | 1.90p | 2.00p | 1.55p | 1.75p | 505066 |
| 24/04/2024 | 2.25p | 2.50p | 2.00p | 2.00p | 559688 |
| 23/04/2024 | 2.00p | 2.90p | 2.00p | 2.25p | 2800045 |
| 22/04/2024 | 2.00p | 2.00p | 1.76p | 2.00p | 437 |
| 19/04/2024 | 1.75p | 2.00p | 1.70p | 2.00p | 199038 |
| 18/04/2024 | 1.75p | 1.94p | 1.75p | 1.75p | 106700 |
| 17/04/2024 | 1.75p | 1.99p | 1.60p | 1.75p | 129896 |
| 16/04/2024 | 2.00p | 2.00p | 1.72p | 1.75p | 2524000 |
| 15/04/2024 | 2.00p | 2.00p | 1.63p | 2.00p | 62681 |
| 12/04/2024 | 2.00p | 2.19p | 1.90p | 2.00p | 2151324 |
| 11/04/2024 | 2.00p | 2.00p | 1.88p | 2.00p | 941355 |
| 10/04/2024 | 2.00p | 2.00p | 1.50p | 2.00p | 86149 |
| 09/04/2024 | 2.00p | 2.44p | 1.87p | 2.00p | 5933 |
| 08/04/2024 | 2.00p | 2.00p | 1.86p | 2.00p | 56256 |
| 05/04/2024 | 2.25p | 2.50p | 1.85p | 2.00p | 1373442 |
| 04/04/2024 | 2.25p | 2.25p | 2.00p | 2.25p | 63153 |
| 03/04/2024 | 2.25p | 2.50p | 2.00p | 2.25p | 714795 |
| 02/04/2024 | 2.25p | 2.49p | 2.15p | 2.25p | 826585 |
| 28/03/2024 | 2.25p | 2.50p | 2.22p | 2.25p | 91655 |
| 27/03/2024 | 2.25p | 2.50p | 2.00p | 2.25p | 2568120 |
| 26/03/2024 | 2.75p | 2.75p | 2.00p | 2.25p | 984274 |
| 25/03/2024 | 2.75p | 2.75p | 2.25p | 2.75p | 85544 |
| 22/03/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 5158 |
| 21/03/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 27416 |
| 20/03/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 3629 |
| 19/03/2024 | 2.75p | 2.85p | 2.51p | 2.75p | 60207 |
| 18/03/2024 | 2.75p | 2.75p | 2.51p | 2.75p | 1611 |
| 15/03/2024 | 2.75p | 2.85p | 2.50p | 2.75p | 93797 |
| 14/03/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 4196 |
| 13/03/2024 | 2.75p | 2.75p | 2.51p | 2.75p | 57 |
| 12/03/2024 | 3.25p | 3.50p | 2.50p | 2.75p | 1006776 |
*Close Price adjusted for both dividends and splits