Trellus Health plc (TRLS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:46PM BST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.5750 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 71,650 |
| 27 June 2024 | 1.7500 | 1.9250 | 1.5000 | 1.6000 | 1.6000 | 810,348 |
| 26 June 2024 | 1.6500 | 2.0000 | 1.5000 | 1.7500 | 1.7500 | 770,522 |
| 25 June 2024 | 1.4500 | 2.1000 | 1.4800 | 1.6500 | 1.6500 | 5,606,945 |
| 24 June 2024 | 1.4500 | 1.4210 | 1.4000 | 1.4500 | 1.4500 | 516,514 |
| 21 June 2024 | 1.5500 | 1.5000 | 1.3380 | 1.4500 | 1.4500 | 1,500,663 |
| 20 June 2024 | 1.5500 | 1.8000 | 1.5000 | 1.5500 | 1.5500 | 2,595,890 |
| 19 June 2024 | 1.3000 | 1.8000 | 1.3900 | 1.5500 | 1.5500 | 9,226,270 |
| 18 June 2024 | 1.4000 | 1.6000 | 1.2000 | 1.3000 | 1.3000 | 2,126,705 |
| 17 June 2024 | 1.5500 | 1.6000 | 1.3000 | 1.4000 | 1.4000 | 1,823,065 |
| 14 June 2024 | 1.5500 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | 2,117 |
| 13 June 2024 | 1.5000 | 1.7000 | 1.4500 | 1.5500 | 1.5500 | 1,821,567 |
| 12 June 2024 | 1.5000 | 1.4400 | 1.4400 | 1.5000 | 1.5000 | 22,443 |
| 11 June 2024 | 1.4500 | 1.5800 | 1.2000 | 1.5000 | 1.5000 | 469,609 |
| 10 June 2024 | 1.4500 | 1.5400 | 1.3660 | 1.4500 | 1.4500 | 20,458 |
| 07 June 2024 | 1.4500 | 1.3650 | 1.3650 | 1.4500 | 1.4500 | 209 |
| 06 June 2024 | 1.4500 | 1.3650 | 1.3650 | 1.4500 | 1.4500 | 85 |
| 05 June 2024 | 1.4500 | 1.3750 | 1.3650 | 1.4500 | 1.4500 | 1,627 |
| 04 June 2024 | 1.4500 | 1.4500 | 1.3650 | 1.4500 | 1.4500 | 7,484 |
| 03 June 2024 | 1.4500 | 1.5500 | 1.2000 | 1.4500 | 1.4500 | 1,855,151 |
| 31 May 2024 | 1.4500 | 1.5800 | 1.3650 | 1.4500 | 1.4500 | 23,012 |
| 30 May 2024 | 1.6500 | 1.8000 | 1.3550 | 1.4500 | 1.4500 | 886,280 |
| 29 May 2024 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 106,386 |
| 28 May 2024 | 1.6500 | 1.7550 | 1.7550 | 1.6500 | 1.6500 | 883 |
| 24 May 2024 | 1.6500 | 1.8000 | 1.5340 | 1.6500 | 1.6500 | 1,247,954 |
| 23 May 2024 | 1.6500 | 1.5000 | 1.5000 | 1.6500 | 1.6500 | 50,310 |
| 22 May 2024 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 44,282 |
| 21 May 2024 | 1.6500 | 1.5250 | 1.5250 | 1.6500 | 1.6500 | 20,000 |
| 20 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 May 2024 | 1.6500 | 1.7250 | 1.5430 | 1.6500 | 1.6500 | 644,794 |
| 16 May 2024 | 1.6500 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 71,328 |
| 15 May 2024 | 1.6500 | 1.5750 | 1.5500 | 1.6500 | 1.6500 | 31,107 |
| 14 May 2024 | 1.6500 | 1.7900 | 1.7600 | 1.6500 | 1.6500 | 275,000 |
| 13 May 2024 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 12,686 |
| 10 May 2024 | 1.6500 | 1.5100 | 1.5100 | 1.6500 | 1.6500 | 4,073 |
| 09 May 2024 | 1.6500 | 1.8000 | 1.5100 | 1.6500 | 1.6500 | 1,418 |
| 08 May 2024 | 1.7500 | 1.7750 | 1.5000 | 1.6500 | 1.6500 | 245,009 |
| 07 May 2024 | 1.7500 | 1.9000 | 1.5300 | 1.7500 | 1.7500 | 109,552 |
| 03 May 2024 | 1.9000 | 1.9400 | 1.6000 | 1.9400 | 1.9400 | 539,815 |
| 02 May 2024 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 1,541 |
| 01 May 2024 | 1.9000 | 2.0400 | 1.8000 | 1.9000 | 1.9000 | 62,722 |
| 30 Apr 2024 | 2.2500 | 2.0600 | 1.8000 | 1.9000 | 1.9000 | 486,215 |
| 29 Apr 2024 | 1.9000 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 1,021,178 |
| 26 Apr 2024 | 1.7500 | 2.0000 | 1.5350 | 1.9000 | 1.9000 | 1,258,055 |
| 25 Apr 2024 | 1.9000 | 2.0000 | 1.5500 | 1.7500 | 1.7500 | 505,066 |
| 24 Apr 2024 | 2.2500 | 2.5000 | 2.0000 | 2.0000 | 2.0000 | 559,688 |
| 23 Apr 2024 | 2.0000 | 2.9000 | 2.0000 | 2.2500 | 2.2500 | 2,800,045 |
| 22 Apr 2024 | 2.0000 | 1.7600 | 1.7600 | 2.0000 | 2.0000 | 437 |
| 19 Apr 2024 | 1.7500 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 199,038 |
| 18 Apr 2024 | 1.7500 | 1.9350 | 1.7450 | 1.7500 | 1.7500 | 106,700 |
| 17 Apr 2024 | 1.7500 | 1.9900 | 1.6000 | 1.7500 | 1.7500 | 129,896 |
| 16 Apr 2024 | 2.0000 | 1.9500 | 1.7200 | 1.7500 | 1.7500 | 2,524,000 |
| 15 Apr 2024 | 2.0000 | 1.9000 | 1.6250 | 2.0000 | 2.0000 | 62,681 |
| 12 Apr 2024 | 2.0000 | 2.1900 | 1.9000 | 2.0000 | 2.0000 | 2,151,324 |
| 11 Apr 2024 | 2.0000 | 1.9500 | 1.8800 | 2.0000 | 2.0000 | 941,355 |
| 10 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 09 Apr 2024 | 2.0000 | 2.4400 | 1.8670 | 2.0000 | 2.0000 | 5,933 |
| 08 Apr 2024 | 2.0000 | 1.8800 | 1.8600 | 2.0000 | 2.0000 | 56,256 |
| 05 Apr 2024 | 2.2500 | 2.5000 | 1.8500 | 2.0000 | 2.0000 | 1,373,442 |
| 04 Apr 2024 | 2.2500 | 2.1300 | 2.1300 | 2.2500 | 2.2500 | 63,153 |
| 03 Apr 2024 | 2.2500 | 2.5000 | 1.9000 | 2.2500 | 2.2500 | 814,795 |
| 02 Apr 2024 | 2.2500 | 2.4900 | 2.1500 | 2.2500 | 2.2500 | 826,585 |
| 28 Mar 2024 | 2.2500 | 2.5000 | 2.2200 | 2.2500 | 2.2500 | 91,655 |
| 27 Mar 2024 | 2.2500 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 2,568,120 |
| 26 Mar 2024 | 2.7500 | 2.5900 | 2.0000 | 2.2500 | 2.2500 | 984,274 |
| 25 Mar 2024 | 2.7500 | 2.5000 | 2.2500 | 2.7500 | 2.7500 | 85,544 |
| 22 Mar 2024 | 2.7500 | 2.7410 | 2.5000 | 2.7500 | 2.7500 | 5,158 |
| 21 Mar 2024 | 2.7500 | 2.7500 | 2.5000 | 2.7500 | 2.7500 | 27,416 |
| 20 Mar 2024 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 3,629 |
| 19 Mar 2024 | 2.7500 | 2.8500 | 2.5100 | 2.7500 | 2.7500 | 60,207 |
| 18 Mar 2024 | 2.7500 | 2.5150 | 2.5100 | 2.7500 | 2.7500 | 1,611 |
| 15 Mar 2024 | 2.7500 | 2.8500 | 2.5000 | 2.7500 | 2.7500 | 93,797 |
| 14 Mar 2024 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 4,955 |
| 13 Mar 2024 | 2.7500 | 2.5100 | 2.5100 | 2.7500 | 2.7500 | 57 |
| 12 Mar 2024 | 3.2500 | 3.5000 | 2.5000 | 2.7500 | 2.7500 | 1,006,776 |
| 11 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 08 Mar 2024 | 3.2500 | 3.0100 | 3.0000 | 3.2500 | 3.2500 | 72,133 |
| 07 Mar 2024 | 3.2500 | 3.0500 | 3.0000 | 3.2500 | 3.2500 | 49,961 |
| 06 Mar 2024 | 3.2500 | 3.0500 | 3.0100 | 3.2500 | 3.2500 | 9,266 |
| 05 Mar 2024 | 3.2500 | 3.0000 | 2.9400 | 3.2500 | 3.2500 | 4,176 |
| 04 Mar 2024 | 3.2500 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | 7,500 |
| 01 Mar 2024 | 3.2500 | 3.5000 | 3.0500 | 3.2500 | 3.2500 | 197,996 |
| 29 Feb 2024 | 3.2500 | 3.4000 | 3.0500 | 3.2500 | 3.2500 | 50,237 |
| 28 Feb 2024 | 4.0000 | 4.3700 | 3.0500 | 3.2500 | 3.2500 | 723,111 |
| 27 Feb 2024 | 3.7500 | 3.5280 | 3.5100 | 3.7500 | 3.7500 | 109,685 |
| 26 Feb 2024 | 3.7500 | 3.8800 | 3.5500 | 3.7500 | 3.7500 | 13,497 |
| 23 Feb 2024 | 3.7500 | 3.5500 | 3.5500 | 3.7500 | 3.7500 | 181 |
| 22 Feb 2024 | 4.0000 | 3.6500 | 3.5000 | 3.7500 | 3.7500 | 171,491 |
| 21 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Feb 2024 | 4.2500 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 77,483 |
| 19 Feb 2024 | 4.2500 | 4.0100 | 4.0100 | 4.2500 | 4.2500 | 946 |
| 16 Feb 2024 | 4.2500 | 4.1000 | 4.0100 | 4.2500 | 4.2500 | 20,009 |
| 15 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 18,555 |
| 14 Feb 2024 | 4.2500 | 4.0500 | 4.0000 | 4.2500 | 4.2500 | 76,290 |
| 13 Feb 2024 | 4.2500 | 4.3850 | 4.0500 | 4.2500 | 4.2500 | 44,593 |
| 12 Feb 2024 | 4.2500 | 4.0100 | 4.0100 | 4.2500 | 4.2500 | 337 |
| 09 Feb 2024 | 4.2500 | 4.3500 | 4.0250 | 4.2500 | 4.2500 | 30,607 |
| 08 Feb 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 82,500 |
| 07 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 06 Feb 2024 | 4.5000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 186,987 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.