Trellus Health (TRLS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/06/2022 14.00p 14.16p 13.36p 14.00p 100202
29/06/2022 15.50p 15.50p 13.65p 14.00p 1044425
28/06/2022 15.50p 16.70p 14.33p 15.50p 315984
27/06/2022 17.00p 17.00p 13.85p 15.50p 194626
24/06/2022 18.00p 18.00p 16.00p 17.00p 133852
23/06/2022 21.50p 21.50p 18.00p 18.00p 72255
22/06/2022 21.50p 21.50p 20.00p 21.50p 4643
21/06/2022 21.50p 21.50p 21.50p 21.50p 0
20/06/2022 21.50p 21.50p 20.00p 21.50p 11565
17/06/2022 21.50p 21.50p 21.50p 21.50p 0
16/06/2022 21.50p 21.50p 20.00p 21.50p 4109
15/06/2022 21.50p 21.50p 21.50p 21.50p 0
14/06/2022 21.50p 21.50p 20.77p 21.50p 1573
13/06/2022 21.50p 21.70p 20.00p 21.50p 190791
10/06/2022 21.50p 21.90p 20.30p 21.50p 15000
09/06/2022 21.50p 21.50p 20.96p 21.50p 100000
08/06/2022 21.50p 22.79p 20.77p 21.50p 80962
07/06/2022 20.00p 22.49p 20.00p 21.50p 156337
06/06/2022 20.00p 20.94p 20.00p 20.00p 66256
01/06/2022 20.50p 20.50p 19.00p 20.00p 18163
31/05/2022 18.00p 20.50p 18.00p 20.50p 78211
30/05/2022 18.00p 18.00p 18.00p 18.00p 0
27/05/2022 18.00p 18.45p 18.00p 18.00p 30355
26/05/2022 18.00p 18.00p 18.00p 18.00p 0
25/05/2022 19.00p 19.00p 17.00p 18.00p 48654
24/05/2022 19.00p 19.05p 18.22p 19.00p 11373
23/05/2022 19.00p 19.10p 18.22p 19.00p 17561
20/05/2022 19.00p 20.00p 18.90p 19.00p 103750
19/05/2022 19.00p 19.00p 18.00p 19.00p 45151
18/05/2022 19.00p 19.00p 19.00p 19.00p 0
17/05/2022 19.00p 19.00p 19.00p 19.00p 0
16/05/2022 19.00p 19.00p 19.00p 19.00p 0
13/05/2022 19.00p 19.18p 18.13p 19.00p 65886
12/05/2022 19.00p 19.00p 19.00p 19.00p 0
11/05/2022 19.00p 19.43p 18.04p 19.00p 35750
10/05/2022 19.00p 20.00p 18.00p 19.00p 152690
09/05/2022 18.50p 18.50p 18.34p 18.50p 8304
06/05/2022 18.50p 18.50p 18.00p 18.50p 11504
05/05/2022 18.50p 18.50p 18.50p 18.50p 0
04/05/2022 18.50p 18.50p 18.50p 18.50p 0
03/05/2022 18.50p 18.50p 18.50p 18.50p 0
29/04/2022 18.50p 18.50p 18.35p 18.50p 7304
28/04/2022 18.50p 18.50p 18.50p 18.50p 0
27/04/2022 19.00p 19.00p 18.13p 18.50p 5502
26/04/2022 19.00p 19.00p 18.11p 19.00p 7000
25/04/2022 19.00p 19.00p 19.00p 19.00p 0
22/04/2022 19.00p 19.00p 18.60p 19.00p 80914
21/04/2022 19.00p 19.00p 18.10p 19.00p 28702
20/04/2022 19.50p 19.50p 19.00p 19.00p 0
19/04/2022 19.00p 23.00p 18.15p 19.50p 115834
14/04/2022 19.00p 19.38p 19.00p 19.00p 5159
13/04/2022 19.00p 19.40p 19.00p 19.00p 5980
12/04/2022 19.00p 19.35p 18.00p 19.00p 64311
11/04/2022 19.00p 19.00p 18.15p 19.00p 1874
08/04/2022 19.00p 20.00p 18.00p 19.00p 217851
07/04/2022 19.00p 19.39p 19.00p 19.00p 8567
06/04/2022 19.00p 19.39p 19.00p 19.00p 454
05/04/2022 18.50p 19.49p 17.50p 19.00p 435896
04/04/2022 19.50p 20.00p 17.00p 18.50p 547060
01/04/2022 19.50p 19.50p 19.00p 19.50p 111300
31/03/2022 22.00p 22.00p 18.50p 19.50p 498256
30/03/2022 22.00p 22.00p 20.00p 22.00p 73710
29/03/2022 22.50p 22.80p 21.06p 22.00p 115014
28/03/2022 22.50p 22.75p 21.00p 22.50p 350509
25/03/2022 22.50p 22.78p 21.00p 22.50p 136440
24/03/2022 22.50p 22.78p 21.00p 22.50p 228386
23/03/2022 22.00p 22.90p 21.00p 22.50p 208294
22/03/2022 24.50p 25.00p 21.20p 22.00p 220378
21/03/2022 24.50p 24.90p 24.00p 24.50p 269295
18/03/2022 24.50p 24.90p 24.00p 24.50p 96875
17/03/2022 25.00p 25.00p 24.00p 24.50p 155166
16/03/2022 25.50p 25.90p 24.00p 25.00p 34136
15/03/2022 27.50p 27.50p 25.50p 25.50p 72396
14/03/2022 27.50p 27.70p 25.00p 27.50p 276696
11/03/2022 27.50p 28.50p 25.00p 27.50p 72051
10/03/2022 27.50p 27.90p 27.25p 27.50p 106320
09/03/2022 27.50p 27.90p 25.00p 27.50p 13969
08/03/2022 28.00p 28.00p 26.00p 27.50p 5611
07/03/2022 28.00p 28.00p 26.00p 28.00p 140
04/03/2022 28.00p 28.40p 26.00p 28.00p 105622
03/03/2022 28.00p 28.00p 26.00p 28.00p 11790
02/03/2022 29.00p 29.22p 26.11p 28.00p 116851
01/03/2022 29.50p 30.43p 28.25p 29.00p 38832
28/02/2022 29.50p 30.70p 28.55p 29.50p 8101
25/02/2022 29.00p 29.50p 28.55p 29.50p 35193
24/02/2022 29.50p 29.50p 28.00p 29.00p 55406
23/02/2022 31.50p 31.50p 30.06p 31.50p 50
22/02/2022 33.00p 33.00p 30.00p 31.50p 58017
21/02/2022 34.00p 34.00p 32.00p 33.50p 7162
18/02/2022 35.50p 35.50p 33.00p 34.00p 37904
17/02/2022 35.50p 35.50p 35.50p 35.50p 0
16/02/2022 35.50p 35.50p 33.10p 35.50p 17464
15/02/2022 35.50p 36.27p 35.50p 35.50p 12996
14/02/2022 36.50p 38.00p 33.31p 35.50p 18696
11/02/2022 36.50p 36.50p 35.11p 36.50p 83244
10/02/2022 36.50p 36.50p 35.61p 36.50p 164856
09/02/2022 36.50p 37.00p 35.60p 36.50p 25540
08/02/2022 38.50p 38.50p 35.00p 36.50p 30696
07/02/2022 38.50p 38.50p 38.50p 38.50p 0
04/02/2022 38.50p 38.50p 37.38p 38.50p 50168
03/02/2022 39.50p 39.50p 38.50p 38.50p 0
02/02/2022 39.50p 39.50p 39.50p 39.50p 0
01/02/2022 39.50p 39.50p 39.50p 39.50p 4795
31/01/2022 37.50p 37.50p 37.20p 37.50p 37000
28/01/2022 38.50p 38.50p 37.50p 37.50p 895
27/01/2022 41.00p 41.00p 38.00p 38.50p 20000
26/01/2022 42.50p 42.50p 40.00p 41.00p 222212
25/01/2022 42.50p 42.50p 42.50p 42.50p 0
24/01/2022 45.00p 45.00p 41.00p 42.50p 101791
21/01/2022 47.25p 47.25p 43.75p 45.00p 50400
20/01/2022 47.75p 47.75p 46.00p 47.25p 7000
19/01/2022 47.75p 47.99p 46.00p 47.75p 14087
18/01/2022 47.75p 49.56p 46.00p 47.50p 66727
17/01/2022 49.00p 49.56p 47.55p 47.75p 92480
14/01/2022 47.00p 48.00p 46.99p 47.00p 69198
13/01/2022 47.00p 47.20p 46.91p 47.00p 8683
12/01/2022 47.00p 47.00p 47.00p 47.00p 55
10/01/2022 48.00p 48.78p 47.50p 48.00p 97440
07/01/2022 48.50p 49.77p 47.15p 48.00p 96198
06/01/2022 48.50p 48.50p 48.50p 48.50p 0
05/01/2022 49.00p 50.40p 47.35p 48.50p 76350
04/01/2022 47.50p 50.00p 47.00p 49.00p 123130
31/12/2021 46.50p 49.00p 46.50p 47.50p 127300
30/12/2021 44.50p 47.94p 44.50p 46.50p 192888
29/12/2021 43.50p 43.50p 42.65p 43.50p 936
24/12/2021 43.00p 44.80p 42.25p 43.50p 71761
23/12/2021 44.50p 45.00p 41.11p 43.00p 93147
22/12/2021 44.50p 44.90p 43.00p 44.50p 104751
21/12/2021 44.50p 44.89p 44.50p 44.50p 2500
20/12/2021 46.00p 46.80p 43.06p 44.50p 59383
17/12/2021 45.00p 46.88p 45.00p 46.00p 7769
16/12/2021 41.50p 47.00p 41.30p 45.00p 126568
15/12/2021 38.00p 42.00p 37.65p 41.50p 179345
14/12/2021 49.00p 49.00p 38.00p 38.00p 229371
13/12/2021 49.00p 50.00p 49.00p 49.00p 500000
10/12/2021 49.00p 49.62p 48.00p 49.00p 23151
09/12/2021 51.50p 51.50p 48.00p 49.00p 41182
08/12/2021 51.50p 51.95p 50.00p 51.50p 16409
07/12/2021 52.50p 52.50p 50.00p 51.50p 23091
06/12/2021 52.50p 52.53p 50.25p 52.50p 6630
03/12/2021 52.50p 52.50p 50.25p 52.50p 5301
02/12/2021 52.50p 52.50p 52.50p 52.50p 0
01/12/2021 52.50p 52.50p 52.50p 52.50p 0
30/11/2021 52.50p 52.50p 51.00p 52.50p 292
29/11/2021 54.00p 54.00p 52.50p 52.50p 1325
26/11/2021 54.00p 54.00p 53.04p 54.00p 6464
25/11/2021 55.00p 55.00p 53.00p 54.00p 25916
24/11/2021 57.00p 57.00p 53.08p 55.00p 26340
23/11/2021 57.00p 57.00p 56.04p 57.00p 31703
22/11/2021 57.50p 57.50p 56.50p 57.00p 20000
19/11/2021 57.50p 57.50p 56.00p 57.50p 246
18/11/2021 57.50p 58.89p 56.50p 57.50p 343321
17/11/2021 57.50p 57.50p 56.51p 57.50p 6
16/11/2021 57.50p 57.50p 57.50p 57.50p 0
15/11/2021 57.50p 57.50p 56.51p 57.50p 13000
12/11/2021 57.50p 58.89p 56.51p 57.50p 15519
11/11/2021 57.50p 57.50p 56.50p 57.50p 1162
10/11/2021 56.50p 57.50p 56.00p 57.50p 50700
09/11/2021 52.50p 56.00p 52.35p 55.50p 149070
08/11/2021 52.50p 54.90p 52.00p 52.50p 49476
05/11/2021 51.50p 54.50p 50.20p 50.20p 98395
04/11/2021 55.50p 55.80p 49.80p 51.50p 573852
03/11/2021 57.50p 58.00p 53.00p 55.50p 43521
02/11/2021 57.50p 58.20p 55.00p 57.50p 64669
01/11/2021 57.00p 60.00p 57.00p 57.50p 3462
29/10/2021 57.00p 58.00p 55.00p 57.00p 27849
28/10/2021 59.00p 59.22p 57.00p 57.00p 53779
27/10/2021 61.00p 61.00p 58.00p 59.00p 33341
26/10/2021 61.00p 61.00p 61.00p 61.00p 0
25/10/2021 62.50p 63.00p 60.04p 61.00p 81974
22/10/2021 62.50p 62.50p 62.50p 62.50p 0
21/10/2021 63.50p 65.00p 60.50p 62.50p 87431
20/10/2021 59.50p 64.00p 59.50p 63.50p 148005
19/10/2021 59.50p 60.50p 59.00p 59.50p 343191
18/10/2021 59.50p 60.50p 58.25p 59.50p 42234
15/10/2021 59.50p 59.69p 58.00p 59.50p 31265
14/10/2021 59.50p 59.88p 59.00p 59.50p 101412
13/10/2021 59.50p 59.75p 59.50p 59.50p 1665
12/10/2021 60.00p 61.00p 58.85p 61.00p 85780
11/10/2021 60.00p 60.80p 58.61p 60.00p 36413
08/10/2021 61.50p 63.00p 58.60p 60.00p 33352
07/10/2021 61.50p 61.50p 60.06p 61.50p 422
06/10/2021 61.50p 61.50p 60.82p 61.50p 31028
05/10/2021 61.50p 62.65p 61.50p 61.50p 15948
04/10/2021 61.50p 62.70p 60.00p 61.50p 138340
01/10/2021 61.50p 62.94p 60.75p 61.50p 99409
30/09/2021 61.50p 63.00p 60.00p 61.50p 93944
29/09/2021 61.50p 63.00p 60.55p 61.50p 91992
28/09/2021 62.50p 63.00p 60.00p 61.50p 50240
27/09/2021 59.00p 62.80p 59.00p 62.50p 261665
24/09/2021 58.50p 60.00p 58.20p 59.00p 46705
23/09/2021 58.00p 59.90p 57.60p 58.50p 17277
22/09/2021 58.00p 61.00p 57.00p 58.00p 94498
21/09/2021 62.50p 62.50p 60.00p 60.00p 56705
20/09/2021 62.50p 63.60p 62.50p 63.60p 2358
17/09/2021 63.50p 63.50p 61.06p 62.50p 34146
16/09/2021 65.00p 65.00p 62.00p 63.50p 137654
15/09/2021 67.50p 67.50p 62.00p 63.00p 55000
14/09/2021 68.00p 68.90p 65.75p 67.50p 75695
13/09/2021 68.00p 70.00p 66.50p 68.00p 135008

*Close Price adjusted for both dividends and splits