1. Share Prices

  2. Trellus Health PLC (TRLS)

1.20p-0.05 (-4.00%)23 Aug 2024, 13:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trellus Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20241.25p1.30p1.10p1.20p513,220
Aug 21, 20241.15p1.27p1.20p1.25p1,400,000
Aug 20, 20241.25p1.23p1.13p1.15p1,516,152
Aug 19, 20241.25p1.21p1.21p1.25p7,234
Aug 16, 20241.25p1.30p1.20p1.25p1,608,315
Aug 15, 20241.25p1.20p1.20p1.25p1,958
Aug 14, 20241.30p1.30p1.20p1.25p395,232
Aug 13, 20241.30p1.39p1.25p1.30p373,137
Aug 12, 20241.25p1.40p1.20p1.30p2,091,470
Aug 9, 20241.35p1.30p1.27p1.25p2,320,537
Aug 8, 20241.40p1.53p1.37p1.35p97,446
Aug 7, 20241.40p1.40p1.40p1.40p718
Aug 6, 20241.40p1.32p1.32p1.40p125,015
Aug 5, 20241.40p1.49p1.33p1.40p112,462
Aug 2, 20241.50p1.50p1.33p1.40p470,670
Aug 1, 20241.50p1.57p1.42p1.50p105,604
Jul 31, 20241.55p1.60p1.42p1.50p116,661
Jul 30, 20241.60p1.57p1.50p1.55p933,580
Jul 29, 20241.70p1.78p1.50p1.60p2,240,486
Jul 26, 20241.55p1.78p1.47p1.76p2,888,715
Jul 25, 20241.55p1.54p1.50p1.55p50,437
Jul 24, 20241.55p1.50p1.50p1.55p120,619
Jul 23, 20241.55p1.54p1.50p1.55p219,505
Jul 22, 20241.55p1.60p1.50p1.55p103,119
Jul 19, 20241.75p1.80p1.50p1.55p124,012
Jul 18, 20241.55p1.54p1.50p1.55p145,949
Jul 17, 20241.55p1.60p1.51p1.55p164,667
Jul 16, 20241.55p1.56p1.51p1.55p1,378,992
Jul 15, 20241.55p1.50p1.50p1.55p1,489
Jul 12, 20241.55p1.57p1.50p1.55p1,960,654
Jul 11, 20241.55p1.57p1.50p1.55p658,949
Jul 10, 20241.60p1.60p1.50p1.55p131,041
Jul 9, 20241.60p1.55p1.55p1.60p88,278
Jul 8, 20241.60p1.54p1.54p1.60p113
Jul 5, 20241.65p1.65p1.54p1.60p853,571
Jul 4, 20241.65p1.70p1.60p1.65p3,494,306
Jul 3, 20241.65p1.60p1.60p1.65p54,896
Jul 2, 20241.70p1.70p1.60p1.65p680,295
Jul 1, 20241.55p1.77p1.50p1.70p796,116
Jun 28, 20241.60p1.70p1.55p1.55p71,650
Jun 27, 20241.75p1.93p1.50p1.60p810,348
Jun 26, 20241.65p2.00p1.50p1.75p770,522
Jun 25, 20241.45p2.10p1.48p1.65p5,606,945
Jun 24, 20241.45p1.42p1.40p1.45p516,514
Jun 21, 20241.55p1.50p1.34p1.45p1,500,663
Jun 20, 20241.55p1.80p1.50p1.55p2,595,890
Jun 19, 20241.30p1.80p1.39p1.55p9,226,270
Jun 18, 20241.40p1.60p1.20p1.30p2,126,705
Jun 17, 20241.55p1.60p1.30p1.40p1,823,065
Jun 14, 20241.55p1.70p1.70p1.55p2,117
12345
Showing 1 to 50 of 237

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.