UK markets close in 8 hours 29 minutes

Trellus Health plc (TRLS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.9400+0.0400 (+2.11%)
As of 04:35PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.00000.00000.00001.94001.94001,183,869
02 May 20241.90001.80001.80001.90001.90001,541
01 May 20241.90002.04001.80001.90001.900062,722
30 Apr 20242.25002.06001.80001.90001.9000486,215
29 Apr 20241.90002.50002.00002.25002.25001,021,178
26 Apr 20241.75002.00001.53501.90001.90001,258,055
25 Apr 20241.90002.00001.55001.75001.7500505,066
24 Apr 20242.25002.50002.00002.00002.0000559,688
23 Apr 20242.00002.90002.00002.25002.25002,800,045
22 Apr 20242.00001.76001.76002.00002.0000437
19 Apr 20241.75002.00001.70002.00002.0000199,038
18 Apr 20241.75001.93501.74501.75001.7500106,700
17 Apr 20241.75001.99001.60001.75001.7500129,896
16 Apr 20242.00001.95001.72001.75001.75002,524,000
15 Apr 20242.00001.90001.62502.00002.000062,681
12 Apr 20242.00002.19001.90002.00002.00002,151,324
11 Apr 20242.00001.95001.88002.00002.0000941,355
10 Apr 20242.00002.00002.00002.00002.0000-
09 Apr 20242.00002.44001.86702.00002.00005,933
08 Apr 20242.00001.88001.86002.00002.000056,256
05 Apr 20242.25002.50001.85002.00002.00001,373,442
04 Apr 20242.25002.13002.13002.25002.250063,153
03 Apr 20242.25002.50001.90002.25002.2500814,795
02 Apr 20242.25002.49002.15002.25002.2500826,585
28 Mar 20242.25002.50002.22002.25002.250091,655
27 Mar 20242.25002.50002.00002.25002.25002,568,120
26 Mar 20242.75002.59002.00002.25002.2500984,274
25 Mar 20242.75002.50002.25002.75002.750085,544
22 Mar 20242.75002.74102.50002.75002.75005,158
21 Mar 20242.75002.75002.50002.75002.750027,416
20 Mar 20242.75003.00002.50002.75002.75003,629
19 Mar 20242.75002.85002.51002.75002.750060,207
18 Mar 20242.75002.51502.51002.75002.75001,611
15 Mar 20242.75002.85002.50002.75002.750093,797
14 Mar 20242.75003.00002.50002.75002.75004,955
13 Mar 20242.75002.51002.51002.75002.750057
12 Mar 20243.25003.50002.50002.75002.75001,006,776
11 Mar 20243.25003.25003.25003.25003.2500-
08 Mar 20243.25003.01003.00003.25003.250072,133
07 Mar 20243.25003.05003.00003.25003.250049,961
06 Mar 20243.25003.05003.01003.25003.25009,266
05 Mar 20243.25003.00002.94003.25003.25004,176
04 Mar 20243.25003.40003.40003.25003.25007,500
01 Mar 20243.25003.50003.05003.25003.2500197,996
29 Feb 20243.25003.40003.05003.25003.250050,237
28 Feb 20244.00004.37003.05003.25003.2500723,111
27 Feb 20243.75003.52803.51003.75003.7500109,685
26 Feb 20243.75003.88003.55003.75003.750013,497
23 Feb 20243.75003.55003.55003.75003.7500181
22 Feb 20244.00003.65003.50003.75003.7500171,491
21 Feb 20244.00004.00004.00004.00004.0000-
20 Feb 20244.25004.50003.50004.00004.000077,483
19 Feb 20244.25004.01004.01004.25004.2500946
16 Feb 20244.25004.10004.01004.25004.250020,009
15 Feb 20244.25004.50004.00004.25004.250018,555
14 Feb 20244.25004.05004.00004.25004.250076,290
13 Feb 20244.25004.38504.05004.25004.250044,593
12 Feb 20244.25004.01004.01004.25004.2500337
09 Feb 20244.25004.35004.02504.25004.250030,607
08 Feb 20244.25004.40004.00004.25004.250082,500
07 Feb 20244.25004.25004.25004.25004.2500-
06 Feb 20244.50004.50004.00004.25004.2500186,987
05 Feb 20244.50005.00004.02004.50004.500033,899
02 Feb 20244.75005.10004.00005.10005.100018,902
01 Feb 20244.75004.70004.70004.75004.75005,750
31 Jan 20244.75005.00004.50004.75004.750043,718
30 Jan 20244.75005.50004.50005.00005.000013,101
29 Jan 20244.75005.50004.50005.00005.00002,869
26 Jan 20244.75004.55004.25005.00005.000025,636
25 Jan 20244.75004.51004.50005.00005.000010,215
24 Jan 20244.75004.51004.51005.00005.00001,023
23 Jan 20244.75005.50004.50005.00005.00005,824
22 Jan 20244.75004.51004.51004.75004.7500356
19 Jan 20244.75005.50004.50005.00005.000058,451
18 Jan 20244.75004.51004.51004.75004.7500270
17 Jan 20244.75004.90004.50004.75004.750070,095
16 Jan 20244.75005.00004.50004.75004.75007,797
15 Jan 20244.71304.71304.50004.75004.750070,820
12 Jan 20244.75004.71304.71304.75004.7500856
11 Jan 20245.00004.97504.50004.75004.7500131,112
10 Jan 20245.50005.50004.66505.00005.0000324,677
09 Jan 20245.50005.60005.40405.50005.500025,847
08 Jan 20245.50006.00005.00005.50005.5000224,173
05 Jan 20244.00007.37503.75005.50005.50002,984,617
04 Jan 20243.50004.50003.50004.00004.0000263,724
03 Jan 20243.25003.56003.00003.50003.5000292,773
02 Jan 20243.25003.25003.25003.25003.2500-
29 Dec 20233.25003.10003.10003.25003.25002,812
28 Dec 20233.25003.30003.00003.25003.2500191,908
27 Dec 20233.25003.25003.00003.25003.25006,418
22 Dec 20233.25003.15003.15003.25003.250026,356
21 Dec 20233.25003.50002.94003.25003.2500102,422
20 Dec 20233.25003.43002.94003.25003.2500414,145
19 Dec 20233.75003.70003.07503.25003.2500233,086
18 Dec 20233.75003.84503.50003.75003.750060,409
15 Dec 20233.75003.75003.75003.75003.7500-
14 Dec 20233.75004.00003.50003.75003.7500435
13 Dec 20233.75003.75003.75003.75003.7500-
12 Dec 20233.75003.51003.50003.75003.750015,711
11 Dec 20233.75003.92503.50003.75003.750067,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...