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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Trellus Health (TRLS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits