1.20p-0.05 (-4.00%)23 Aug 2024, 13:54
Trellus Health PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 1.25p | 1.30p | 1.10p | 1.20p | 513,220 |
Aug 21, 2024 | 1.15p | 1.27p | 1.20p | 1.25p | 1,400,000 |
Aug 20, 2024 | 1.25p | 1.23p | 1.13p | 1.15p | 1,516,152 |
Aug 19, 2024 | 1.25p | 1.21p | 1.21p | 1.25p | 7,234 |
Aug 16, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1,608,315 |
Aug 15, 2024 | 1.25p | 1.20p | 1.20p | 1.25p | 1,958 |
Aug 14, 2024 | 1.30p | 1.30p | 1.20p | 1.25p | 395,232 |
Aug 13, 2024 | 1.30p | 1.39p | 1.25p | 1.30p | 373,137 |
Aug 12, 2024 | 1.25p | 1.40p | 1.20p | 1.30p | 2,091,470 |
Aug 9, 2024 | 1.35p | 1.30p | 1.27p | 1.25p | 2,320,537 |
Aug 8, 2024 | 1.40p | 1.53p | 1.37p | 1.35p | 97,446 |
Aug 7, 2024 | 1.40p | 1.40p | 1.40p | 1.40p | 718 |
Aug 6, 2024 | 1.40p | 1.32p | 1.32p | 1.40p | 125,015 |
Aug 5, 2024 | 1.40p | 1.49p | 1.33p | 1.40p | 112,462 |
Aug 2, 2024 | 1.50p | 1.50p | 1.33p | 1.40p | 470,670 |
Aug 1, 2024 | 1.50p | 1.57p | 1.42p | 1.50p | 105,604 |
Jul 31, 2024 | 1.55p | 1.60p | 1.42p | 1.50p | 116,661 |
Jul 30, 2024 | 1.60p | 1.57p | 1.50p | 1.55p | 933,580 |
Jul 29, 2024 | 1.70p | 1.78p | 1.50p | 1.60p | 2,240,486 |
Jul 26, 2024 | 1.55p | 1.78p | 1.47p | 1.76p | 2,888,715 |
Jul 25, 2024 | 1.55p | 1.54p | 1.50p | 1.55p | 50,437 |
Jul 24, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 120,619 |
Jul 23, 2024 | 1.55p | 1.54p | 1.50p | 1.55p | 219,505 |
Jul 22, 2024 | 1.55p | 1.60p | 1.50p | 1.55p | 103,119 |
Jul 19, 2024 | 1.75p | 1.80p | 1.50p | 1.55p | 124,012 |
Jul 18, 2024 | 1.55p | 1.54p | 1.50p | 1.55p | 145,949 |
Jul 17, 2024 | 1.55p | 1.60p | 1.51p | 1.55p | 164,667 |
Jul 16, 2024 | 1.55p | 1.56p | 1.51p | 1.55p | 1,378,992 |
Jul 15, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 1,489 |
Jul 12, 2024 | 1.55p | 1.57p | 1.50p | 1.55p | 1,960,654 |
Jul 11, 2024 | 1.55p | 1.57p | 1.50p | 1.55p | 658,949 |
Jul 10, 2024 | 1.60p | 1.60p | 1.50p | 1.55p | 131,041 |
Jul 9, 2024 | 1.60p | 1.55p | 1.55p | 1.60p | 88,278 |
Jul 8, 2024 | 1.60p | 1.54p | 1.54p | 1.60p | 113 |
Jul 5, 2024 | 1.65p | 1.65p | 1.54p | 1.60p | 853,571 |
Jul 4, 2024 | 1.65p | 1.70p | 1.60p | 1.65p | 3,494,306 |
Jul 3, 2024 | 1.65p | 1.60p | 1.60p | 1.65p | 54,896 |
Jul 2, 2024 | 1.70p | 1.70p | 1.60p | 1.65p | 680,295 |
Jul 1, 2024 | 1.55p | 1.77p | 1.50p | 1.70p | 796,116 |
Jun 28, 2024 | 1.60p | 1.70p | 1.55p | 1.55p | 71,650 |
Jun 27, 2024 | 1.75p | 1.93p | 1.50p | 1.60p | 810,348 |
Jun 26, 2024 | 1.65p | 2.00p | 1.50p | 1.75p | 770,522 |
Jun 25, 2024 | 1.45p | 2.10p | 1.48p | 1.65p | 5,606,945 |
Jun 24, 2024 | 1.45p | 1.42p | 1.40p | 1.45p | 516,514 |
Jun 21, 2024 | 1.55p | 1.50p | 1.34p | 1.45p | 1,500,663 |
Jun 20, 2024 | 1.55p | 1.80p | 1.50p | 1.55p | 2,595,890 |
Jun 19, 2024 | 1.30p | 1.80p | 1.39p | 1.55p | 9,226,270 |
Jun 18, 2024 | 1.40p | 1.60p | 1.20p | 1.30p | 2,126,705 |
Jun 17, 2024 | 1.55p | 1.60p | 1.30p | 1.40p | 1,823,065 |
Jun 14, 2024 | 1.55p | 1.70p | 1.70p | 1.55p | 2,117 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.