Trellus Health (TRLS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/12/2025 0.55p 0.55p 0.50p 0.55p 109436
19/12/2025 0.55p 0.58p 0.50p 0.55p 242379
18/12/2025 0.55p 0.55p 0.50p 0.55p 143439
17/12/2025 0.55p 0.55p 0.50p 0.55p 2945
16/12/2025 0.55p 0.55p 0.55p 0.55p 200000
15/12/2025 0.55p 0.58p 0.51p 0.55p 58262
12/12/2025 0.55p 0.55p 0.50p 0.55p 870253
11/12/2025 0.55p 0.55p 0.53p 0.55p 985
10/12/2025 0.55p 0.60p 0.50p 0.55p 664
09/12/2025 0.55p 0.55p 0.50p 0.55p 800
08/12/2025 0.55p 0.55p 0.50p 0.55p 286
05/12/2025 0.55p 0.60p 0.55p 0.55p 1000
04/12/2025 0.55p 0.55p 0.50p 0.55p 5007
03/12/2025 0.55p 0.55p 0.53p 0.55p 228
02/12/2025 0.55p 0.59p 0.53p 0.55p 129383
01/12/2025 0.55p 0.55p 0.50p 0.55p 90432
28/11/2025 0.55p 0.55p 0.53p 0.55p 71739
27/11/2025 0.55p 0.59p 0.53p 0.55p 480129
26/11/2025 0.60p 0.60p 0.40p 0.55p 4922408
25/11/2025 0.65p 0.67p 0.50p 0.60p 77040
24/11/2025 0.60p 0.69p 0.60p 0.65p 1029785
21/11/2025 0.53p 0.53p 0.50p 0.53p 78650
20/11/2025 0.53p 0.53p 0.50p 0.53p 1061732
19/11/2025 0.53p 0.53p 0.50p 0.53p 5046
18/11/2025 0.53p 0.53p 0.50p 0.53p 98114
17/11/2025 0.53p 0.53p 0.52p 0.53p 3220
14/11/2025 0.55p 0.55p 0.47p 0.53p 888495
13/11/2025 0.55p 0.55p 0.50p 0.55p 134906
12/11/2025 0.55p 0.55p 0.50p 0.55p 321
11/11/2025 0.55p 0.55p 0.50p 0.55p 247
10/11/2025 0.55p 0.55p 0.54p 0.55p 3363
07/11/2025 0.60p 0.67p 0.50p 0.55p 623472
06/11/2025 0.55p 0.55p 0.50p 0.55p 252646
05/11/2025 0.55p 0.55p 0.50p 0.55p 172112
04/11/2025 0.55p 0.55p 0.50p 0.55p 37039
03/11/2025 0.55p 0.55p 0.50p 0.55p 52083
31/10/2025 0.55p 0.55p 0.50p 0.55p 40051
30/10/2025 0.60p 0.60p 0.50p 0.55p 614175
29/10/2025 0.60p 0.60p 0.57p 0.60p 85936
28/10/2025 0.60p 0.60p 0.50p 0.60p 193137
27/10/2025 0.65p 0.67p 0.55p 0.60p 756603
24/10/2025 0.65p 0.65p 0.60p 0.65p 61820
23/10/2025 0.65p 0.67p 0.60p 0.65p 446583
22/10/2025 0.75p 0.80p 0.60p 0.65p 2342972
21/10/2025 0.65p 0.70p 0.60p 0.65p 2136395
20/10/2025 0.83p 0.83p 0.70p 0.75p 396754
17/10/2025 0.83p 0.87p 0.83p 0.83p 0
16/10/2025 0.83p 0.90p 0.75p 0.83p 299685
15/10/2025 0.83p 0.83p 0.75p 0.83p 8297
14/10/2025 0.85p 0.88p 0.75p 0.83p 355645
13/10/2025 0.85p 0.85p 0.80p 0.85p 34680
10/10/2025 0.83p 0.86p 0.80p 0.85p 1118712
09/10/2025 0.83p 0.90p 0.76p 0.83p 951365
08/10/2025 0.75p 0.90p 0.71p 0.83p 2271947
07/10/2025 0.75p 0.80p 0.70p 0.75p 589818
06/10/2025 0.75p 0.80p 0.69p 0.75p 276395
03/10/2025 0.75p 0.80p 0.70p 0.75p 149233
02/10/2025 0.68p 0.80p 0.60p 0.75p 3214626
01/10/2025 0.65p 0.75p 0.60p 0.68p 485811
30/09/2025 0.65p 0.70p 0.60p 0.65p 1074810
29/09/2025 0.65p 0.65p 0.61p 0.65p 25000
26/09/2025 0.65p 0.70p 0.65p 0.65p 2864
25/09/2025 0.65p 0.65p 0.60p 0.65p 53681
24/09/2025 0.60p 0.68p 0.52p 0.65p 127894
23/09/2025 0.60p 0.70p 0.50p 0.60p 118077
22/09/2025 0.60p 0.68p 0.55p 0.60p 848413
19/09/2025 0.55p 0.60p 0.50p 0.60p 391265
18/09/2025 0.58p 0.60p 0.50p 0.55p 262782
17/09/2025 0.55p 0.59p 0.55p 0.58p 271257
16/09/2025 0.63p 0.63p 0.63p 0.55p 1680060
15/09/2025 0.63p 0.70p 0.56p 0.63p 1246112
12/09/2025 0.50p 0.67p 0.46p 0.63p 5440215
11/09/2025 0.50p 0.50p 0.50p 0.50p 1049473
10/09/2025 0.50p 0.54p 0.40p 0.50p 1448094
09/09/2025 0.50p 0.55p 0.44p 0.50p 381725
08/09/2025 0.55p 0.60p 0.33p 0.50p 6801645
05/09/2025 0.80p 0.90p 0.70p 0.80p 192591
04/09/2025 0.80p 0.80p 0.70p 0.80p 317162
03/09/2025 0.80p 0.83p 0.70p 0.80p 145125
02/09/2025 0.80p 0.90p 0.70p 0.80p 287267
01/09/2025 0.65p 0.99p 0.60p 0.80p 12398986
29/08/2025 0.70p 0.70p 0.60p 0.65p 997265
28/08/2025 0.70p 0.80p 0.70p 0.70p 6411
27/08/2025 0.70p 0.73p 0.62p 0.70p 27399
26/08/2025 0.70p 0.80p 0.62p 0.70p 61524
22/08/2025 0.70p 0.80p 0.62p 0.70p 1327384
21/08/2025 0.70p 0.70p 0.63p 0.70p 27316
20/08/2025 0.70p 0.80p 0.63p 0.70p 30167
19/08/2025 0.70p 0.70p 0.63p 0.70p 19070
18/08/2025 0.75p 0.75p 0.63p 0.70p 922739
15/08/2025 0.75p 0.81p 0.72p 0.75p 1947811
14/08/2025 0.75p 0.77p 0.71p 0.75p 177956
13/08/2025 0.75p 0.80p 0.70p 0.75p 310257
12/08/2025 0.80p 0.82p 0.70p 0.75p 1753887
11/08/2025 1.10p 1.20p 0.70p 0.90p 3752254
08/08/2025 0.65p 1.70p 0.65p 1.10p 19136120
07/08/2025 0.65p 0.73p 0.58p 0.65p 104467
06/08/2025 0.65p 0.65p 0.50p 0.65p 139740
05/08/2025 0.65p 0.65p 0.64p 0.65p 300000
04/08/2025 0.65p 0.65p 0.64p 0.65p 47918
01/08/2025 0.65p 0.65p 0.62p 0.65p 0
31/07/2025 0.65p 0.65p 0.62p 0.65p 0
30/07/2025 0.65p 0.65p 0.50p 0.65p 242617
29/07/2025 0.65p 0.80p 0.63p 0.65p 159431
28/07/2025 0.65p 0.80p 0.65p 0.65p 875
25/07/2025 0.60p 0.70p 0.60p 0.65p 150000
24/07/2025 0.60p 0.60p 0.56p 0.60p 11224
23/07/2025 0.60p 0.70p 0.60p 0.60p 229533
22/07/2025 0.60p 0.70p 0.55p 0.60p 1273279
21/07/2025 0.60p 0.60p 0.53p 0.60p 4295
18/07/2025 0.60p 0.70p 0.53p 0.60p 340551
17/07/2025 0.60p 0.65p 0.53p 0.60p 140875
16/07/2025 0.60p 0.70p 0.52p 0.60p 278633
15/07/2025 0.60p 0.60p 0.55p 0.60p 0
14/07/2025 0.60p 0.70p 0.52p 0.60p 393853
11/07/2025 0.65p 0.65p 0.50p 0.60p 360979
10/07/2025 0.65p 0.65p 0.50p 0.65p 11035
09/07/2025 0.70p 0.70p 0.53p 0.65p 588745
08/07/2025 0.70p 0.80p 0.66p 0.70p 85250
07/07/2025 0.65p 0.79p 0.55p 0.70p 827712
04/07/2025 0.65p 0.65p 0.55p 0.65p 20202
03/07/2025 0.65p 0.65p 0.56p 0.65p 0
02/07/2025 0.65p 0.65p 0.55p 0.65p 164
01/07/2025 0.65p 0.65p 0.56p 0.65p 0
30/06/2025 0.65p 0.73p 0.50p 0.65p 273833
27/06/2025 0.65p 0.80p 0.65p 0.65p 1125
26/06/2025 0.65p 0.65p 0.56p 0.65p 0
25/06/2025 0.63p 0.74p 0.52p 0.65p 1494877
24/06/2025 0.80p 0.80p 0.53p 0.63p 1377692
23/06/2025 0.80p 0.90p 0.70p 0.80p 80116
20/06/2025 0.80p 0.90p 0.70p 0.80p 382400
19/06/2025 0.80p 0.86p 0.80p 0.80p 1919
18/06/2025 0.80p 0.90p 0.80p 0.80p 111
17/06/2025 0.80p 0.80p 0.72p 0.80p 365000
16/06/2025 0.80p 0.90p 0.72p 0.80p 408359
13/06/2025 0.80p 0.90p 0.70p 0.80p 249927
12/06/2025 0.80p 0.90p 0.70p 0.80p 200755
11/06/2025 0.90p 0.92p 0.72p 0.92p 211808
10/06/2025 0.95p 1.00p 0.80p 0.90p 1276171
09/06/2025 0.95p 1.00p 0.90p 0.95p 1219742
06/06/2025 0.95p 0.98p 0.90p 0.95p 420482
05/06/2025 1.05p 1.05p 0.90p 0.95p 396232
04/06/2025 1.10p 1.20p 0.93p 1.05p 487756
03/06/2025 1.10p 1.20p 1.03p 1.10p 455089
02/06/2025 1.80p 1.90p 0.90p 1.10p 8188359
30/05/2025 1.80p 1.80p 1.71p 1.80p 30000
29/05/2025 1.85p 1.85p 1.70p 1.85p 134820
28/05/2025 1.85p 1.85p 1.70p 1.85p 229245
27/05/2025 1.85p 1.90p 1.81p 1.85p 69067
23/05/2025 1.85p 2.00p 1.80p 1.85p 495100
22/05/2025 1.85p 1.85p 1.77p 1.85p 35717
21/05/2025 1.85p 1.90p 1.85p 1.85p 235424
20/05/2025 1.85p 2.00p 1.70p 1.85p 166178
19/05/2025 1.85p 1.85p 1.71p 1.85p 1270
16/05/2025 1.85p 1.85p 1.71p 1.85p 79499
15/05/2025 1.85p 1.85p 1.70p 1.85p 3347
14/05/2025 1.85p 1.94p 1.72p 1.85p 98466
13/05/2025 1.85p 1.85p 1.70p 1.85p 159783
12/05/2025 1.85p 2.00p 1.78p 1.85p 4426
09/05/2025 1.85p 1.95p 1.78p 1.85p 8673
08/05/2025 1.85p 2.00p 1.70p 1.85p 104797
07/05/2025 1.85p 2.00p 1.70p 1.85p 25481
06/05/2025 1.85p 2.00p 1.70p 1.85p 398819
02/05/2025 1.85p 1.85p 1.77p 1.85p 166820
01/05/2025 1.85p 2.00p 1.70p 1.85p 253057
30/04/2025 1.65p 2.00p 1.60p 1.85p 1373441
29/04/2025 1.65p 1.69p 1.62p 1.65p 100846
28/04/2025 1.65p 1.65p 1.60p 1.65p 108816
25/04/2025 1.65p 1.73p 1.60p 1.65p 342613
24/04/2025 1.65p 1.70p 1.60p 1.65p 163477
23/04/2025 1.70p 1.72p 1.61p 1.70p 451131
22/04/2025 1.80p 1.80p 1.60p 1.70p 549041
17/04/2025 1.80p 2.00p 1.60p 1.80p 264876
16/04/2025 1.85p 2.00p 1.62p 1.80p 101358
15/04/2025 1.85p 2.00p 1.70p 1.85p 74060
14/04/2025 1.85p 2.00p 1.70p 1.85p 40205
11/04/2025 1.85p 1.85p 1.71p 1.85p 40000
10/04/2025 1.85p 2.00p 1.70p 1.85p 114227
09/04/2025 1.80p 1.80p 1.74p 1.80p 126000
08/04/2025 1.85p 1.90p 1.70p 1.80p 631181
07/04/2025 1.85p 2.00p 1.70p 1.85p 332647
04/04/2025 1.85p 2.00p 1.70p 1.85p 464755
03/04/2025 2.00p 2.00p 1.70p 1.85p 263014
02/04/2025 2.05p 2.20p 1.80p 2.00p 382334
01/04/2025 2.05p 2.09p 1.90p 2.05p 18656
31/03/2025 2.05p 2.20p 1.92p 2.05p 454098
28/03/2025 1.60p 2.20p 1.55p 2.05p 4450752
27/03/2025 1.55p 1.70p 1.51p 1.60p 1667739
26/03/2025 1.60p 1.62p 1.50p 1.55p 2965130
25/03/2025 1.70p 1.77p 1.60p 1.60p 624716
24/03/2025 1.70p 1.78p 1.60p 1.70p 753477
21/03/2025 1.70p 1.80p 1.60p 1.70p 230651
20/03/2025 1.85p 1.90p 1.68p 1.75p 442106
19/03/2025 1.90p 2.00p 1.80p 1.85p 336510
18/03/2025 1.90p 2.00p 1.80p 1.90p 88015
17/03/2025 1.90p 2.00p 1.84p 1.90p 373589
14/03/2025 1.90p 2.00p 1.80p 1.90p 87026
13/03/2025 1.90p 1.95p 1.80p 1.90p 6643081
12/03/2025 1.90p 1.95p 1.80p 1.90p 216917
11/03/2025 1.95p 2.03p 1.80p 1.90p 234447

*Close Price adjusted for both dividends and splits