Trellus Health (TRLS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
10/09/2021 62.50p 68.90p 62.50p 68.00p 129552
09/09/2021 61.50p 64.00p 61.50p 62.50p 47067
08/09/2021 61.50p 62.94p 61.50p 61.50p 14244
07/09/2021 62.00p 62.96p 61.50p 61.50p 9612
06/09/2021 60.50p 62.94p 60.50p 62.00p 28637
03/09/2021 57.50p 60.41p 57.45p 60.00p 179000
02/09/2021 57.50p 58.42p 55.33p 57.50p 218876
01/09/2021 57.50p 58.42p 55.00p 57.50p 276395
31/08/2021 58.50p 60.00p 55.11p 57.50p 49169
27/08/2021 59.50p 60.00p 58.42p 58.50p 100890
26/08/2021 60.00p 60.00p 58.00p 59.50p 38904
25/08/2021 60.00p 60.00p 59.88p 60.00p 11022
24/08/2021 63.00p 63.00p 59.00p 60.00p 81198
23/08/2021 65.50p 65.50p 63.00p 63.00p 81878
20/08/2021 64.50p 65.49p 63.00p 64.50p 2339
19/08/2021 66.50p 67.00p 64.50p 64.50p 1965
18/08/2021 68.00p 70.00p 65.00p 66.50p 26030
17/08/2021 68.50p 69.94p 67.00p 68.50p 33223
16/08/2021 68.50p 69.00p 67.25p 68.50p 35984
13/08/2021 68.50p 69.00p 68.50p 68.50p 12525
12/08/2021 68.50p 69.55p 68.40p 68.50p 34122
11/08/2021 69.00p 69.55p 68.24p 68.50p 52500
10/08/2021 69.00p 69.15p 69.00p 69.00p 6976
09/08/2021 69.00p 70.30p 69.00p 69.00p 742
06/08/2021 69.00p 70.85p 68.55p 69.00p 444180
05/08/2021 69.00p 70.00p 68.55p 69.00p 30342
04/08/2021 69.00p 70.00p 69.00p 69.00p 7500
03/08/2021 69.00p 70.00p 68.55p 69.00p 88493
02/08/2021 69.00p 70.40p 68.15p 69.00p 134683
30/07/2021 69.00p 69.49p 68.15p 69.00p 31049
29/07/2021 69.00p 69.49p 69.00p 69.00p 20004
28/07/2021 69.00p 69.00p 69.00p 69.00p 0
27/07/2021 69.00p 70.00p 69.00p 69.00p 51392
26/07/2021 67.50p 72.00p 67.37p 69.00p 141448
23/07/2021 65.50p 68.81p 65.36p 67.50p 70298
22/07/2021 66.00p 66.48p 65.20p 65.50p 111475
21/07/2021 67.50p 67.90p 65.00p 66.00p 159142
20/07/2021 67.50p 69.48p 66.45p 67.50p 3494
19/07/2021 66.50p 69.75p 66.35p 67.50p 108584
16/07/2021 69.00p 69.00p 65.10p 66.50p 18872
15/07/2021 69.00p 69.56p 68.31p 69.00p 54399
14/07/2021 67.00p 69.56p 67.00p 69.00p 120455
13/07/2021 69.50p 69.50p 67.00p 67.00p 41902
12/07/2021 70.00p 70.00p 69.00p 69.50p 32301
09/07/2021 70.50p 71.94p 69.75p 70.00p 172752
08/07/2021 70.50p 72.00p 69.75p 70.50p 383692
07/07/2021 70.50p 71.55p 69.81p 70.50p 36534
06/07/2021 70.50p 71.60p 69.06p 70.50p 79595
05/07/2021 70.50p 72.00p 69.67p 70.50p 66008
02/07/2021 69.00p 71.80p 69.00p 70.50p 60371
01/07/2021 69.00p 69.62p 68.31p 69.00p 27204
30/06/2021 70.00p 70.00p 68.26p 69.00p 68035
29/06/2021 70.00p 70.32p 68.52p 70.00p 48749
28/06/2021 73.50p 73.50p 68.24p 70.00p 134485
25/06/2021 74.00p 74.99p 72.06p 73.50p 142736
24/06/2021 71.00p 76.00p 71.00p 73.40p 155310
23/06/2021 68.50p 74.50p 65.55p 71.00p 348279
22/06/2021 70.00p 73.00p 67.50p 68.50p 41242
21/06/2021 70.00p 72.00p 68.39p 72.00p 54689
18/06/2021 71.50p 72.00p 68.11p 70.00p 52722
17/06/2021 71.50p 74.00p 70.45p 71.50p 126115
16/06/2021 76.50p 77.00p 68.15p 71.50p 207376
15/06/2021 75.50p 78.00p 75.00p 76.50p 541063
14/06/2021 69.50p 77.00p 69.50p 75.60p 351427
11/06/2021 62.50p 71.50p 61.50p 69.50p 549850
10/06/2021 60.50p 64.50p 58.00p 62.50p 1184055
09/06/2021 62.50p 62.55p 59.00p 60.50p 314397
08/06/2021 62.50p 62.77p 60.25p 62.50p 1004465
07/06/2021 65.50p 65.70p 60.25p 62.50p 793604
04/06/2021 65.50p 66.00p 63.50p 65.50p 222849
03/06/2021 68.50p 68.80p 63.00p 65.50p 323442
02/06/2021 70.50p 73.00p 67.00p 68.50p 663392
01/06/2021 66.50p 71.60p 66.00p 71.00p 839253
28/05/2021 51.50p 67.00p 40.00p 65.00p 5165597

*Close Price adjusted for both dividends and splits