Trellus Health (TRLS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/12/2022 11.00p 11.01p 10.75p 11.00p 502952
02/12/2022 11.00p 11.48p 10.50p 11.00p 46007
01/12/2022 11.00p 11.00p 10.50p 11.00p 4279
30/11/2022 11.00p 11.50p 10.50p 11.00p 3060
29/11/2022 11.00p 11.00p 10.00p 11.00p 438641
28/11/2022 11.00p 11.00p 10.50p 11.00p 416
25/11/2022 11.00p 11.00p 10.52p 11.00p 5471
24/11/2022 11.00p 11.00p 10.60p 11.00p 9710
23/11/2022 11.00p 11.00p 10.55p 11.00p 130942
22/11/2022 11.00p 11.09p 10.60p 11.00p 3503
21/11/2022 11.00p 11.09p 10.52p 11.00p 15180
18/11/2022 11.00p 11.19p 10.70p 11.00p 60064
17/11/2022 11.00p 11.00p 10.50p 11.00p 50444
16/11/2022 11.00p 11.23p 10.72p 11.00p 51009
15/11/2022 11.00p 11.27p 10.69p 11.00p 65645
14/11/2022 11.00p 11.00p 10.60p 11.00p 33276
11/11/2022 11.00p 11.30p 10.65p 11.00p 97670
10/11/2022 11.00p 11.38p 10.59p 11.00p 67367
09/11/2022 11.00p 11.40p 10.50p 11.00p 28044
08/11/2022 11.00p 11.00p 10.63p 11.00p 26272
07/11/2022 11.00p 11.43p 10.63p 11.00p 24965
04/11/2022 11.00p 11.00p 10.50p 11.00p 9317
03/11/2022 11.00p 11.43p 10.60p 11.00p 8263
02/11/2022 11.00p 11.00p 10.60p 11.00p 19575
01/11/2022 11.25p 11.25p 10.38p 11.00p 185138
31/10/2022 11.50p 11.50p 11.00p 11.25p 20255
28/10/2022 11.50p 12.00p 11.00p 11.50p 55219
27/10/2022 11.50p 11.50p 11.00p 11.50p 17519
26/10/2022 11.50p 11.50p 11.00p 11.50p 30322
25/10/2022 11.50p 11.50p 11.02p 11.50p 2111
24/10/2022 11.50p 11.50p 11.20p 11.50p 0
21/10/2022 12.00p 12.00p 11.00p 11.50p 221467
20/10/2022 12.00p 12.50p 11.50p 11.60p 233339
19/10/2022 13.00p 13.00p 11.10p 12.00p 435719
18/10/2022 13.00p 13.50p 12.50p 13.00p 100330
17/10/2022 14.00p 14.90p 12.80p 13.00p 454725
14/10/2022 13.50p 13.65p 13.11p 13.50p 290816
13/10/2022 13.50p 13.67p 13.00p 13.50p 58163
12/10/2022 13.50p 13.50p 13.00p 13.50p 300392
11/10/2022 13.50p 13.90p 13.13p 13.50p 723436
10/10/2022 13.50p 14.74p 13.13p 13.50p 576869
07/10/2022 13.50p 14.00p 13.00p 13.50p 232050
06/10/2022 13.25p 14.00p 13.00p 13.50p 490362
05/10/2022 12.25p 15.00p 12.20p 13.25p 2475347
04/10/2022 8.00p 12.50p 8.00p 12.25p 3034639
03/10/2022 7.25p 9.00p 7.13p 8.00p 916723
30/09/2022 8.00p 8.40p 6.60p 7.25p 992926
29/09/2022 7.50p 8.77p 7.50p 8.00p 931663
28/09/2022 7.50p 8.00p 7.16p 7.50p 94448
27/09/2022 7.25p 7.50p 7.16p 7.50p 110233
26/09/2022 7.75p 7.83p 7.00p 7.25p 1829840
23/09/2022 7.75p 7.75p 7.50p 7.75p 12318
22/09/2022 7.75p 7.75p 7.50p 7.75p 7307
21/09/2022 7.75p 7.75p 7.50p 7.75p 1495
20/09/2022 8.00p 8.00p 7.50p 7.75p 171348
16/09/2022 8.50p 8.50p 7.50p 8.00p 58042
15/09/2022 8.50p 9.00p 8.00p 8.50p 17940
14/09/2022 8.50p 8.50p 8.00p 8.50p 53880
13/09/2022 8.50p 9.00p 8.02p 8.50p 12957
12/09/2022 8.75p 9.00p 8.00p 8.50p 49813
09/09/2022 9.00p 9.25p 8.00p 8.75p 171443
08/09/2022 9.00p 9.50p 8.50p 9.00p 395736
07/09/2022 8.25p 9.95p 8.15p 9.00p 905777
06/09/2022 7.75p 8.40p 7.45p 8.25p 1612370
05/09/2022 7.75p 7.75p 7.41p 7.75p 435578
02/09/2022 7.75p 7.90p 7.50p 7.90p 11755
01/09/2022 8.25p 8.25p 7.50p 7.75p 1039326
31/08/2022 8.25p 9.00p 7.58p 8.26p 159915
30/08/2022 7.25p 8.80p 7.00p 7.70p 6897813
26/08/2022 7.25p 7.50p 7.00p 7.25p 2468499
25/08/2022 7.25p 7.37p 7.00p 7.25p 842813
24/08/2022 7.25p 7.40p 7.05p 7.25p 2246416
23/08/2022 7.25p 7.40p 7.00p 7.25p 260507
22/08/2022 7.50p 7.50p 7.02p 7.50p 33555
19/08/2022 7.50p 8.00p 7.00p 7.50p 514225
18/08/2022 7.50p 8.00p 7.15p 7.50p 38291
17/08/2022 7.50p 8.00p 7.00p 7.50p 483975
16/08/2022 8.00p 8.50p 7.00p 7.50p 122578
15/08/2022 8.00p 9.00p 7.66p 8.00p 10337
12/08/2022 8.00p 9.00p 7.00p 8.00p 30741
11/08/2022 8.00p 9.00p 7.62p 8.00p 11706
10/08/2022 8.00p 8.68p 7.55p 8.00p 20711
09/08/2022 9.50p 9.50p 7.30p 8.00p 59954
08/08/2022 10.00p 10.00p 8.50p 9.50p 294866
05/08/2022 10.00p 10.00p 9.00p 10.00p 25088
04/08/2022 10.00p 10.00p 9.00p 10.00p 79861
03/08/2022 10.00p 10.00p 9.00p 10.00p 20190
02/08/2022 10.00p 10.00p 9.00p 10.00p 25234
01/08/2022 9.50p 11.00p 9.00p 10.00p 274843
29/07/2022 9.00p 10.00p 8.05p 9.00p 4191716
28/07/2022 8.00p 10.00p 7.15p 9.00p 662727
27/07/2022 8.00p 8.70p 7.00p 8.00p 252000
26/07/2022 8.50p 9.00p 7.05p 8.00p 42267
25/07/2022 8.50p 9.00p 8.00p 8.50p 42310
22/07/2022 10.00p 10.00p 8.00p 8.50p 98789
21/07/2022 10.00p 11.00p 9.04p 10.00p 33589
20/07/2022 10.50p 11.00p 9.00p 10.00p 18156
19/07/2022 10.50p 11.00p 10.00p 10.50p 97211
18/07/2022 10.50p 11.00p 10.00p 10.50p 107995
15/07/2022 10.50p 10.50p 10.00p 10.50p 12920
14/07/2022 10.50p 10.50p 10.03p 10.50p 19435
13/07/2022 10.50p 11.00p 10.00p 10.50p 98787
12/07/2022 10.75p 10.75p 10.01p 10.25p 412309
11/07/2022 10.75p 10.90p 10.00p 10.75p 48262
08/07/2022 10.75p 11.50p 10.00p 10.75p 290443
07/07/2022 11.50p 11.50p 10.31p 10.75p 84595
06/07/2022 12.75p 12.75p 11.00p 11.50p 275441
05/07/2022 13.25p 13.50p 12.13p 13.25p 250757
04/07/2022 13.25p 13.50p 13.10p 13.25p 578145
01/07/2022 14.00p 14.00p 13.00p 13.25p 503063

*Close Price adjusted for both dividends and splits