Market data

Select a section

Trellus Health

(TRLS)
Sector: Medical Equipment and Services
2.40p
-0.20p -7.69
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 2.60p 2.60p 2.10p 2.40p 11,660,077
16/01/2025 3.10p 3.26p 2.20p 3.10p 30,977,497
15/01/2025 5.10p 5.40p 2.80p 3.10p 57,765,531
14/01/2025 0.80p 5.00p 0.80p 0.60p 179,388,225
13/01/2025 0.55p 0.72p 0.55p 0.60p 21,296,741
10/01/2025 0.53p 0.60p 0.53p 0.55p 3,064,377
09/01/2025 0.53p 0.53p 0.53p 0.53p 0
08/01/2025 0.53p 0.53p 0.50p 0.53p 4,734
07/01/2025 0.53p 0.55p 0.51p 0.53p 429,457
06/01/2025 0.53p 0.55p 0.50p 0.53p 526,633
03/01/2025 0.53p 0.53p 0.51p 0.53p 39,219
02/01/2025 0.53p 0.53p 0.53p 0.53p 0
01/01/2025 0.55p 0.55p 0.53p 0.53p 241,554
31/12/2024 0.55p 0.55p 0.53p 0.53p 241,554
30/12/2024 0.58p 0.60p 0.50p 0.55p 190,530
27/12/2024 0.58p 0.59p 0.58p 0.58p 0
26/12/2024 0.58p 0.60p 0.55p 0.58p 843,532
25/12/2024 0.58p 0.60p 0.55p 0.58p 843,532
24/12/2024 0.58p 0.60p 0.55p 0.58p 843,532
23/12/2024 0.58p 0.59p 0.58p 0.58p 40,629
20/12/2024 0.58p 0.58p 0.56p 0.58p 1,373
19/12/2024 0.58p 0.58p 0.56p 0.58p 1,519,980
18/12/2024 0.58p 0.58p 0.55p 0.58p 6,575
17/12/2024 0.58p 0.58p 0.55p 0.58p 406,702
16/12/2024 0.63p 0.63p 0.55p 0.58p 1,638,856
13/12/2024 0.63p 0.63p 0.60p 0.63p 300,000
12/12/2024 0.63p 0.63p 0.60p 0.63p 155,076
11/12/2024 0.63p 0.63p 0.60p 0.63p 834,886
10/12/2024 0.63p 0.63p 0.61p 0.63p 1,062,226
09/12/2024 0.65p 0.65p 0.60p 0.63p 1,450,472
06/12/2024 0.65p 0.69p 0.63p 0.65p 1,045,850
05/12/2024 0.70p 0.74p 0.61p 0.65p 5,395,750
04/12/2024 0.63p 0.78p 0.60p 0.68p 17,721,113
03/12/2024 0.63p 0.63p 0.60p 0.63p 1,918,503
02/12/2024 0.63p 0.63p 0.60p 0.63p 4,032
29/11/2024 0.63p 0.63p 0.60p 0.63p 494,815
28/11/2024 0.68p 0.68p 0.61p 0.63p 248,282
27/11/2024 0.68p 0.68p 0.65p 0.68p 123,217
26/11/2024 0.68p 0.68p 0.65p 0.68p 3,115
25/11/2024 0.68p 0.68p 0.65p 0.68p 1
22/11/2024 0.68p 0.70p 0.65p 0.68p 174,732
21/11/2024 0.68p 0.70p 0.65p 0.68p 68,437
20/11/2024 0.68p 0.70p 0.65p 0.70p 1,059
19/11/2024 0.68p 0.68p 0.64p 0.68p 12,755
18/11/2024 0.68p 0.68p 0.65p 0.68p 10,896
15/11/2024 0.68p 0.68p 0.65p 0.68p 169,261
14/11/2024 0.68p 0.68p 0.65p 0.68p 73,042
13/11/2024 0.68p 0.68p 0.65p 0.68p 6,152
12/11/2024 0.68p 0.68p 0.65p 0.68p 27,332
11/11/2024 0.68p 0.68p 0.65p 0.68p 17,700
08/11/2024 0.68p 0.69p 0.68p 0.68p 0
07/11/2024 0.68p 0.69p 0.68p 0.68p 0
06/11/2024 0.68p 0.68p 0.65p 0.68p 147,750
05/11/2024 0.68p 0.68p 0.67p 0.68p 1,194
04/11/2024 0.68p 0.68p 0.65p 0.68p 45,378
01/11/2024 0.68p 0.68p 0.61p 0.68p 419,603
31/10/2024 0.68p 0.68p 0.65p 0.68p 124,420
30/10/2024 0.68p 0.68p 0.65p 0.68p 76,307
29/10/2024 0.68p 0.69p 0.65p 0.68p 1,016,619
28/10/2024 0.68p 0.70p 0.65p 0.68p 42,663
25/10/2024 0.68p 0.69p 0.66p 0.68p 149,605
24/10/2024 0.68p 0.69p 0.66p 0.68p 205,619
23/10/2024 0.68p 0.68p 0.65p 0.68p 15,933
22/10/2024 0.68p 0.70p 0.65p 0.68p 21,007
21/10/2024 0.68p 0.70p 0.68p 0.68p 510,173
18/10/2024 0.73p 0.80p 0.65p 0.72p 2,894,593
17/10/2024 0.75p 0.75p 0.60p 0.63p 4,496,421
16/10/2024 0.83p 0.83p 0.71p 0.75p 1,477,129
15/10/2024 0.85p 0.90p 0.81p 0.83p 45,368
14/10/2024 0.88p 0.88p 0.80p 0.85p 101,531
11/10/2024 0.88p 0.88p 0.85p 0.88p 67,770
10/10/2024 0.88p 0.89p 0.85p 0.88p 1,442
09/10/2024 0.95p 0.95p 0.88p 0.88p 372,514
08/10/2024 0.95p 1.00p 0.91p 0.95p 150
07/10/2024 0.95p 0.95p 0.90p 0.95p 48,057
04/10/2024 0.95p 0.95p 0.90p 0.95p 55,802
03/10/2024 0.95p 1.00p 0.90p 0.95p 27,317
02/10/2024 0.95p 0.95p 0.91p 0.95p 69,280
01/10/2024 0.98p 1.02p 0.90p 0.90p 132,647
30/09/2024 0.98p 0.98p 0.96p 0.98p 286,626
27/09/2024 1.03p 1.05p 0.94p 1.02p 3,121,130
26/09/2024 1.45p 1.53p 1.00p 1.05p 11,365,855
25/09/2024 1.15p 1.47p 1.15p 1.45p 14,346,944
24/09/2024 1.15p 1.15p 1.11p 1.15p 273,263
23/09/2024 1.20p 1.20p 1.10p 1.15p 252,059
20/09/2024 1.15p 1.20p 1.11p 1.20p 1,022,744
19/09/2024 1.15p 1.19p 1.11p 1.15p 268,188
18/09/2024 1.13p 1.15p 1.11p 1.15p 649,164
17/09/2024 1.13p 1.13p 1.11p 1.13p 7,399
16/09/2024 1.13p 1.15p 1.10p 1.13p 72,952
13/09/2024 1.13p 1.14p 1.13p 1.13p 0
12/09/2024 1.13p 1.17p 1.10p 1.17p 20,020
11/09/2024 1.13p 1.17p 1.11p 1.13p 138,636
10/09/2024 1.15p 1.15p 1.10p 1.13p 1,001,603
09/09/2024 1.15p 1.15p 1.10p 1.15p 718
06/09/2024 1.15p 1.20p 1.11p 1.15p 749,890
05/09/2024 1.15p 1.22p 1.11p 1.15p 827,334
04/09/2024 1.15p 1.20p 1.11p 1.15p 1,434,356
03/09/2024 1.15p 1.20p 1.10p 1.15p 9,970
02/09/2024 1.15p 1.15p 1.11p 1.21p 545
30/08/2024 1.10p 1.21p 1.10p 1.21p 288,021
29/08/2024 1.10p 1.19p 1.10p 1.10p 99,518
28/08/2024 1.10p 1.18p 1.09p 1.10p 77,677
27/08/2024 1.20p 1.22p 1.09p 1.10p 929,256
26/08/2024 1.25p 1.25p 1.22p 1.25p 0
23/08/2024 1.25p 1.25p 1.22p 1.25p 0
22/08/2024 1.25p 1.25p 1.22p 1.25p 0
21/08/2024 1.15p 1.27p 1.15p 1.25p 1,400,000
20/08/2024 1.25p 1.25p 1.13p 1.15p 1,516,152
19/08/2024 1.25p 1.25p 1.21p 1.25p 7,234
16/08/2024 1.25p 1.30p 1.20p 1.25p 1,608,315
15/08/2024 1.25p 1.25p 1.20p 1.25p 1,958
14/08/2024 1.30p 1.30p 1.20p 1.25p 395,232
13/08/2024 1.30p 1.39p 1.25p 1.30p 373,137
12/08/2024 1.25p 1.40p 1.20p 1.30p 2,091,470
09/08/2024 1.35p 1.35p 1.25p 1.25p 2,320,537
08/08/2024 1.40p 1.53p 1.35p 1.35p 97,446
07/08/2024 1.40p 1.40p 1.40p 1.40p 718
06/08/2024 1.40p 1.40p 1.33p 1.40p 125,015
05/08/2024 1.40p 1.49p 1.33p 1.40p 112,462
02/08/2024 1.50p 1.50p 1.33p 1.40p 470,670
01/08/2024 1.50p 1.57p 1.42p 1.50p 105,604
31/07/2024 1.55p 1.60p 1.42p 1.50p 116,661
30/07/2024 1.60p 1.60p 1.50p 1.55p 933,580
29/07/2024 1.70p 1.78p 1.50p 1.60p 2,240,486
26/07/2024 1.55p 1.78p 1.47p 1.55p 2,888,715
25/07/2024 1.55p 1.55p 1.50p 1.55p 50,437
24/07/2024 1.55p 1.55p 1.50p 1.55p 120,619
23/07/2024 1.55p 1.55p 1.50p 1.55p 219,505
22/07/2024 1.55p 1.60p 1.50p 1.55p 103,119
19/07/2024 1.75p 1.80p 1.50p 1.55p 124,012
18/07/2024 1.55p 1.55p 1.50p 1.55p 145,949

Market data

Select a section