1. Share Prices

  2. Trellus Health PLC (TRLS)

0.68p-0.00 (-0.07%)04 Nov 2024, 15:59
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
Nov 1, 20240.68p0.65p0.61p0.68p419,603
Oct 31, 20240.68p0.65p0.65p0.68p124,420
Oct 30, 20240.68p0.65p0.65p0.68p76,307
Oct 29, 20240.68p0.69p0.65p0.68p1,016,619
Oct 28, 20240.68p0.70p0.65p0.68p42,663
Oct 25, 20240.68p0.69p0.66p0.68p149,605
Oct 24, 20240.68p0.68p0.68p0.68p205,619
Oct 23, 20240.68p0.66p0.65p0.68p15,933
Oct 22, 20240.68p0.70p0.65p0.68p21,007
Oct 21, 20240.68p0.70p0.68p0.68p510,173
Oct 18, 20240.72p0.80p0.65p0.71p2,894,593
Oct 17, 20240.75p0.75p0.60p0.63p4,496,421
Oct 16, 20240.82p0.81p0.71p0.75p1,477,129
Oct 15, 20240.85p0.90p0.72p0.82p1,248,580
Oct 14, 20240.88p0.85p0.80p0.85p101,531
Oct 11, 20240.88p0.85p0.85p0.88p67,770
Oct 10, 20240.88p0.89p0.85p0.88p1,442
Oct 9, 20240.95p0.94p0.89p0.88p372,514
Oct 8, 20240.95p1.00p0.91p0.95p150
Oct 7, 20240.95p0.94p0.90p0.95p48,057
Oct 4, 20240.95p0.95p0.90p0.95p55,802
Oct 3, 20240.95p1.00p0.90p0.95p27,317
Oct 2, 20240.95p0.91p0.91p0.95p69,280
Oct 1, 20240.97p1.02p0.90p0.90p132,647
Sep 30, 20240.97p0.96p0.96p0.97p286,626
Sep 27, 20241.02p1.05p0.94p1.02p3,121,130
Sep 26, 20241.45p1.53p1.00p1.05p11,365,855
Sep 25, 20241.15p1.47p1.16p1.45p14,346,944
Sep 24, 20241.15p1.11p1.11p1.15p273,263
Sep 23, 20241.20p1.20p1.10p1.15p1,819,380
Sep 20, 20241.15p1.19p1.11p1.20p1,022,744
Sep 19, 20241.15p1.19p1.11p1.15p268,188
Sep 18, 20241.13p1.15p1.11p1.15p649,164
Sep 17, 20241.13p1.11p1.11p1.13p7,399
Sep 16, 20241.13p1.15p1.10p1.13p72,952
Sep 12, 20241.13p1.17p1.10p1.13p20,020
Sep 11, 20241.13p1.17p1.11p1.17p138,636
Sep 10, 20241.15p1.15p1.10p1.13p1,001,603
Sep 9, 20241.15p1.10p1.10p1.15p718
Sep 6, 20241.15p1.20p1.11p1.15p749,890
Sep 5, 20241.15p1.22p1.11p1.15p827,334
Sep 4, 20241.15p1.20p1.11p1.15p1,434,356
Sep 3, 20241.15p1.20p1.10p1.15p9,970
Sep 2, 20241.15p1.11p1.11p1.15p545
Aug 30, 20241.10p1.21p1.10p1.21p288,021
Aug 29, 20241.10p1.19p1.19p1.10p99,518
Aug 28, 20241.10p1.18p1.09p1.10p77,677
Aug 27, 20241.20p1.22p1.09p1.10p929,256
Aug 23, 20241.25p1.30p1.10p1.20p513,220
Aug 21, 20241.15p1.27p1.20p1.25p1,400,000
12345
Showing 1 to 50 of 239

Most Read

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC861.006.03
Puretech Health PLC160.002.96
Smith (Ds) PLC552.502.50
Future PLC903.002.50
Me Group International PLC223.002.29
Alpha Group International PLC2,229.592.27

Fallers

CompanyPrice% Chg
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Wood Group (John) PLC123.60-2.68
Close Brothers Group PLC225.80-2.67
Qinetiq Group PLC451.80-2.42
Raspberry Pi Holdings PLC336.01-2.32