Trellus Health (TRLS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits