Market data

Select a section

Trellus Health

(TRLS)
Sector: Medical Equipment and Services
1.85p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 1.85p 2.00p 1.70p 1.85p 464,755
03/04/2025 2.00p 2.00p 1.70p 1.85p 263,014
02/04/2025 2.05p 2.20p 1.80p 2.00p 382,334
01/04/2025 2.05p 2.09p 1.90p 2.05p 18,656
31/03/2025 2.05p 2.20p 1.92p 2.05p 454,098
28/03/2025 1.60p 2.20p 1.55p 2.05p 4,450,752
27/03/2025 1.55p 1.70p 1.51p 1.60p 1,667,739
26/03/2025 1.60p 1.62p 1.50p 1.55p 2,965,130
25/03/2025 1.70p 1.77p 1.60p 1.60p 624,716
24/03/2025 1.70p 1.78p 1.60p 1.70p 753,477
21/03/2025 1.70p 1.80p 1.60p 1.70p 230,651
20/03/2025 1.85p 1.90p 1.68p 1.75p 442,106
19/03/2025 1.90p 2.00p 1.80p 1.85p 336,510
18/03/2025 1.90p 2.00p 1.80p 1.90p 88,015
17/03/2025 1.90p 2.00p 1.84p 1.90p 373,589
14/03/2025 1.90p 2.00p 1.80p 1.90p 87,026
13/03/2025 1.90p 1.95p 1.80p 1.90p 6,643,081
12/03/2025 1.90p 1.95p 1.80p 1.90p 216,917
11/03/2025 1.95p 2.03p 1.80p 1.90p 234,447
10/03/2025 2.00p 2.10p 1.80p 1.95p 728,574
07/03/2025 2.05p 2.10p 1.90p 2.00p 197,763
06/03/2025 2.15p 2.30p 1.90p 2.05p 463,605
05/03/2025 2.20p 2.30p 2.00p 2.15p 651,121
04/03/2025 2.45p 2.60p 1.90p 2.20p 2,346,468
03/03/2025 2.55p 2.60p 2.20p 2.30p 1,323,415
28/02/2025 2.25p 2.70p 2.20p 2.55p 2,821,472
27/02/2025 2.90p 2.95p 2.20p 2.25p 3,244,421
26/02/2025 1.75p 3.10p 1.70p 2.90p 13,023,571
25/02/2025 1.85p 1.90p 1.70p 1.75p 492,809
24/02/2025 1.85p 1.90p 1.81p 1.85p 283,012
21/02/2025 1.85p 1.90p 1.80p 1.85p 361,103
20/02/2025 1.95p 2.00p 1.80p 1.85p 1,159,390
19/02/2025 1.95p 2.03p 1.85p 1.95p 552,933
18/02/2025 1.95p 2.09p 1.80p 1.95p 794,789
17/02/2025 2.05p 2.10p 1.80p 1.95p 2,985,418
14/02/2025 2.10p 2.10p 2.00p 2.05p 837,837
13/02/2025 2.10p 2.20p 2.00p 2.10p 712,873
12/02/2025 2.10p 2.20p 2.00p 2.10p 2,266,741
11/02/2025 2.30p 2.30p 2.00p 2.10p 1,265,904
10/02/2025 2.15p 2.50p 1.90p 2.30p 3,593,311
07/02/2025 2.30p 2.30p 1.90p 2.15p 7,317,479
06/02/2025 2.30p 2.40p 2.20p 2.30p 591,451
05/02/2025 2.50p 2.56p 2.10p 2.30p 2,667,626
04/02/2025 2.60p 2.70p 2.30p 2.60p 600,350
03/02/2025 2.60p 2.70p 2.50p 2.60p 1,037,605
31/01/2025 2.60p 3.00p 2.50p 2.60p 2,830,776
30/01/2025 2.65p 2.80p 2.50p 2.60p 1,471,411
29/01/2025 2.95p 3.10p 2.41p 2.46p 3,031,259
28/01/2025 2.70p 3.18p 2.50p 2.95p 9,180,295
27/01/2025 2.50p 3.20p 2.20p 2.70p 12,534,313
24/01/2025 2.20p 3.00p 2.10p 2.50p 12,330,595
23/01/2025 2.25p 2.40p 1.91p 2.20p 4,363,252
22/01/2025 2.60p 2.70p 2.30p 2.35p 3,489,676
21/01/2025 2.85p 3.00p 2.40p 2.60p 5,060,868
20/01/2025 2.40p 3.30p 2.10p 2.80p 15,104,910
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

Market data

Select a section