Shares Magazine
0.65p+0.08 (+12.31%)30 Jun 2025, 11:11
Trellus Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 0.65p | 0.80p | 0.80p | 0.65p | 1,125 |
| Jun 25, 2025 | 0.63p | 0.74p | 0.52p | 0.65p | 1,494,877 |
| Jun 24, 2025 | 0.80p | 0.80p | 0.53p | 0.63p | 1,377,691 |
| Jun 23, 2025 | 0.80p | 0.90p | 0.70p | 0.80p | 80,116 |
| Jun 20, 2025 | 0.80p | 0.90p | 0.70p | 0.80p | 382,399 |
| Jun 19, 2025 | 0.80p | 0.86p | 0.86p | 0.80p | 1,919 |
| Jun 18, 2025 | 0.80p | 0.90p | 0.90p | 0.80p | 111 |
| Jun 17, 2025 | 0.80p | 0.76p | 0.72p | 0.80p | 365,000 |
| Jun 16, 2025 | 0.80p | 0.90p | 0.72p | 0.80p | 408,359 |
| Jun 13, 2025 | 0.80p | 0.90p | 0.70p | 0.80p | 249,927 |
| Jun 12, 2025 | 0.80p | 0.90p | 0.70p | 0.80p | 200,754 |
| Jun 11, 2025 | 0.90p | 0.92p | 0.72p | 0.92p | 211,807 |
| Jun 10, 2025 | 0.95p | 1.00p | 0.80p | 0.90p | 1,276,171 |
| Jun 9, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 1,219,741 |
| Jun 6, 2025 | 0.95p | 0.97p | 0.90p | 0.95p | 420,482 |
| Jun 5, 2025 | 1.05p | 1.00p | 0.90p | 0.95p | 396,232 |
| Jun 4, 2025 | 1.10p | 1.20p | 0.93p | 1.05p | 487,755 |
| Jun 3, 2025 | 1.10p | 1.20p | 1.02p | 1.10p | 455,089 |
| Jun 2, 2025 | 1.80p | 1.90p | 0.90p | 1.10p | 8,188,359 |
| May 30, 2025 | 1.80p | 1.71p | 1.71p | 1.80p | 30,000 |
| May 29, 2025 | 1.85p | 1.72p | 1.70p | 1.85p | 134,820 |
| May 28, 2025 | 1.85p | 1.83p | 1.70p | 1.85p | 229,245 |
| May 27, 2025 | 1.85p | 1.90p | 1.81p | 1.85p | 69,067 |
| May 23, 2025 | 1.85p | 2.00p | 1.80p | 1.85p | 495,100 |
| May 22, 2025 | 1.85p | 1.78p | 1.76p | 1.85p | 35,717 |
| May 21, 2025 | 1.85p | 1.90p | 1.90p | 1.85p | 235,424 |
| May 20, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 166,176 |
| May 19, 2025 | 1.85p | 1.71p | 1.71p | 1.85p | 1,270 |
| May 16, 2025 | 1.85p | 1.73p | 1.71p | 1.85p | 79,499 |
| May 15, 2025 | 1.85p | 1.73p | 1.70p | 1.85p | 3,347 |
| May 14, 2025 | 1.85p | 1.94p | 1.72p | 1.85p | 98,466 |
| May 13, 2025 | 1.85p | 1.78p | 1.70p | 1.85p | 159,783 |
| May 12, 2025 | 1.85p | 2.00p | 1.78p | 1.85p | 4,426 |
| May 9, 2025 | 1.85p | 1.95p | 1.78p | 1.85p | 8,673 |
| May 8, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 104,797 |
| May 7, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 25,481 |
| May 6, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 398,818 |
| May 2, 2025 | 1.85p | 1.78p | 1.77p | 1.85p | 166,820 |
| May 1, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 253,055 |
| Apr 30, 2025 | 1.65p | 2.00p | 1.60p | 1.85p | 1,373,441 |
| Apr 29, 2025 | 1.65p | 1.69p | 1.62p | 1.65p | 100,846 |
| Apr 28, 2025 | 1.65p | 1.65p | 1.60p | 1.65p | 108,816 |
| Apr 25, 2025 | 1.65p | 1.73p | 1.60p | 1.65p | 342,612 |
| Apr 24, 2025 | 1.65p | 1.70p | 1.60p | 1.65p | 163,477 |
| Apr 23, 2025 | 1.70p | 1.72p | 1.61p | 1.70p | 451,131 |
| Apr 22, 2025 | 1.80p | 1.80p | 1.60p | 1.70p | 549,041 |
| Apr 17, 2025 | 1.80p | 2.00p | 1.60p | 1.80p | 264,875 |
| Apr 16, 2025 | 1.85p | 2.00p | 1.62p | 1.80p | 101,358 |
| Apr 15, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 74,059 |
| Apr 14, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 40,205 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Prs Reit (The) PLC | 108.20 | -3.74 |