Shares Magazine
1.80p-0.05 (-2.70%)30 May 2025, 09:37
Trellus Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 1.85p | 1.72p | 1.71p | 1.85p | 40,000 |
| Apr 10, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 114,226 |
| Apr 9, 2025 | 1.80p | 1.74p | 1.74p | 1.80p | 126,000 |
| Apr 8, 2025 | 1.85p | 1.90p | 1.70p | 1.80p | 631,181 |
| Apr 7, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 332,647 |
| Apr 4, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 464,754 |
| Apr 3, 2025 | 2.00p | 2.00p | 1.70p | 1.85p | 263,014 |
| Apr 2, 2025 | 2.05p | 2.20p | 1.80p | 2.00p | 382,334 |
| Apr 1, 2025 | 2.05p | 2.09p | 1.90p | 2.05p | 18,656 |
| Mar 31, 2025 | 2.05p | 2.20p | 1.92p | 2.05p | 454,098 |
| Mar 28, 2025 | 1.60p | 2.20p | 1.55p | 2.05p | 4,450,752 |
| Mar 27, 2025 | 1.55p | 1.70p | 1.50p | 1.60p | 1,667,738 |
| Mar 26, 2025 | 1.60p | 1.62p | 1.50p | 1.55p | 2,965,129 |
| Mar 25, 2025 | 1.70p | 1.77p | 1.60p | 1.60p | 624,716 |
| Mar 24, 2025 | 1.70p | 1.78p | 1.60p | 1.70p | 753,477 |
| Mar 21, 2025 | 1.70p | 1.80p | 1.60p | 1.70p | 230,651 |
| Mar 20, 2025 | 1.85p | 1.90p | 1.68p | 1.75p | 442,106 |
| Mar 19, 2025 | 1.90p | 2.00p | 1.80p | 1.85p | 336,510 |
| Mar 18, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 88,014 |
| Mar 17, 2025 | 1.90p | 2.00p | 1.84p | 1.90p | 373,589 |
| Mar 14, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 87,025 |
| Mar 13, 2025 | 1.90p | 1.95p | 1.80p | 1.90p | 6,643,081 |
| Mar 12, 2025 | 1.90p | 1.95p | 1.80p | 1.90p | 216,917 |
| Mar 11, 2025 | 1.95p | 2.03p | 1.80p | 1.90p | 234,447 |
| Mar 10, 2025 | 2.00p | 2.10p | 1.80p | 1.95p | 728,574 |
| Mar 7, 2025 | 2.05p | 2.10p | 1.90p | 2.00p | 197,763 |
| Mar 6, 2025 | 2.15p | 2.30p | 1.90p | 2.05p | 463,605 |
| Mar 5, 2025 | 2.20p | 2.30p | 2.00p | 2.15p | 651,121 |
| Mar 4, 2025 | 2.45p | 2.60p | 1.90p | 2.20p | 2,346,468 |
| Mar 3, 2025 | 2.55p | 2.60p | 2.20p | 2.30p | 1,323,415 |
| Feb 28, 2025 | 2.25p | 2.70p | 2.20p | 2.55p | 2,821,472 |
| Feb 27, 2025 | 2.90p | 2.95p | 2.20p | 2.25p | 3,244,421 |
| Feb 26, 2025 | 1.75p | 3.10p | 1.70p | 2.90p | 13,223,571 |
| Feb 25, 2025 | 1.85p | 1.90p | 1.70p | 1.75p | 492,809 |
| Feb 24, 2025 | 1.85p | 1.90p | 1.81p | 1.85p | 283,012 |
| Feb 21, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 361,103 |
| Feb 20, 2025 | 1.95p | 2.00p | 1.80p | 1.85p | 1,159,390 |
| Feb 19, 2025 | 1.95p | 2.03p | 1.85p | 1.95p | 552,933 |
| Feb 18, 2025 | 1.95p | 2.09p | 1.80p | 1.95p | 794,789 |
| Feb 17, 2025 | 2.05p | 2.10p | 1.80p | 1.95p | 2,985,418 |
| Feb 14, 2025 | 2.10p | 2.10p | 2.00p | 2.05p | 837,837 |
| Feb 13, 2025 | 2.10p | 2.20p | 2.00p | 2.10p | 712,873 |
| Feb 12, 2025 | 2.10p | 2.20p | 2.00p | 2.10p | 2,266,741 |
| Feb 11, 2025 | 2.30p | 2.30p | 2.00p | 2.10p | 1,265,904 |
| Feb 10, 2025 | 2.15p | 2.50p | 1.90p | 2.30p | 3,593,311 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |