1. Share Prices

  2. Trellus Health PLC (TRLS)

1.65p-0.14 (-8.48%)09 May 2024, 16:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trellus Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20241.75p1.77p1.50p1.65p245,009
May 7, 20241.75p1.90p1.53p1.75p109,552
May 3, 20241.90p1.94p1.60p1.94p539,815
May 2, 20241.90p1.80p1.80p1.90p1,541
May 1, 20241.90p2.04p1.80p1.90p62,722
Apr 30, 20242.25p2.06p1.80p1.90p486,215
Apr 29, 20241.90p2.50p2.00p2.25p1,021,178
Apr 26, 20241.75p2.00p1.53p1.90p1,258,055
Apr 25, 20241.90p2.00p1.55p1.75p505,066
Apr 24, 20242.25p2.50p2.00p2.00p559,688
Apr 23, 20242.00p2.90p2.00p2.25p2,800,045
Apr 22, 20242.00p1.76p1.76p2.00p437
Apr 19, 20241.75p2.00p1.70p2.00p199,038
Apr 18, 20241.75p1.94p1.75p1.75p106,700
Apr 17, 20241.75p1.99p1.60p1.75p129,896
Apr 16, 20242.00p1.95p1.72p1.75p2,524,000
Apr 15, 20242.00p1.90p1.63p2.00p62,681
Apr 12, 20242.00p2.19p1.90p2.00p2,151,324
Apr 11, 20242.00p1.95p1.88p2.00p941,355
Apr 10, 20242.00p1.57p1.50p2.00p86,149
Apr 9, 20242.00p2.44p1.87p2.00p5,933
Apr 8, 20242.00p1.88p1.86p2.00p56,256
Apr 5, 20242.25p2.50p1.85p2.00p1,373,442
Apr 4, 20242.25p2.13p2.13p2.25p63,153
Apr 3, 20242.25p2.50p1.90p2.25p814,795
Apr 2, 20242.25p2.49p2.15p2.25p826,585
Mar 28, 20242.25p2.50p2.22p2.25p91,655
Mar 27, 20242.25p2.50p2.00p2.25p2,568,120
Mar 26, 20242.75p2.59p2.00p2.25p984,274
Mar 25, 20242.75p2.50p2.25p2.75p85,544
Mar 22, 20242.75p2.74p2.50p2.75p5,158
Mar 21, 20242.75p2.75p2.50p2.75p27,416
Mar 20, 20242.75p3.00p2.50p2.75p3,629
Mar 19, 20242.75p2.85p2.51p2.75p60,207
Mar 18, 20242.75p2.52p2.51p2.75p1,611
Mar 15, 20242.75p2.85p2.50p2.75p93,797
Mar 14, 20242.75p3.00p2.50p2.75p4,955
Mar 13, 20242.75p2.51p2.51p2.75p57
Mar 12, 20243.25p3.50p2.50p2.75p1,006,776
Mar 8, 20243.25p3.01p3.00p3.25p72,133
Mar 7, 20243.25p3.05p3.00p3.25p49,961
Mar 6, 20243.25p3.05p3.01p3.25p9,266
Mar 5, 20243.25p3.00p2.94p3.25p4,176
Mar 4, 20243.25p3.40p3.40p3.25p7,500
Mar 1, 20243.25p3.50p3.05p3.25p197,996
Feb 29, 20243.25p3.40p3.05p3.25p50,237
Feb 28, 20244.00p4.37p3.05p3.25p723,111
Feb 27, 20243.75p3.53p3.51p3.75p109,685
Feb 26, 20243.75p3.88p3.55p3.75p13,497
Feb 23, 20243.75p3.55p3.55p3.75p181
12345
Showing 1 to 50 of 237

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.783.97
Pz Cussons PLC105.603.33
Genuit Group PLC455.503.17
Hochschild Mining PLC163.203.03
Marshalls PLC292.003.00