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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Trellus Health (TRLS) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits