Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trellus Health. (TRLS) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Oct 2025 (Wed) 0.75 0.825 0.75 0.825 2,271,947
7th Oct 2025 (Tue) 0.75 0.75 0.75 0.75 589,818
6th Oct 2025 (Mon) 0.75 0.685 0.685 0.75 276,393
3rd Oct 2025 (Fri) 0.75 0.75 0.75 0.75 149,233
2nd Oct 2025 (Thu) 0.675 0.75 0.675 0.75 3,214,626
1st Oct 2025 (Wed) 0.65 0.675 0.65 0.675 485,811
30th Sep 2025 (Tue) 0.65 0.65 0.65 0.65 1,074,807
29th Sep 2025 (Mon) 0.65 0.65 0.65 0.65 25,000
26th Sep 2025 (Fri) 0.65 0.65 0.65 0.65 2,864
25th Sep 2025 (Thu) 0.65 0.65 0.65 0.65 53,681
24th Sep 2025 (Wed) 0.60 0.65 0.60 0.65 127,894
23rd Sep 2025 (Tue) 0.60 0.60 0.60 0.60 118,077
22nd Sep 2025 (Mon) 0.60 0.60 0.60 0.60 848,413
19th Sep 2025 (Fri) 0.55 0.60 0.55 0.60 391,264
18th Sep 2025 (Thu) 0.575 0.575 0.55 0.55 262,781
17th Sep 2025 (Wed) 0.55 0.575 0.55 0.575 271,257
16th Sep 2025 (Tue) 0.625 0.65 0.55 0.55 1,680,058
15th Sep 2025 (Mon) 0.625 0.625 0.625 0.625 1,246,112
12th Sep 2025 (Fri) 0.50 0.625 0.50 0.625 5,440,215
11th Sep 2025 (Thu) 0.50 0.50 0.45 0.50 1,049,472
10th Sep 2025 (Wed) 0.50 0.50 0.45 0.50 1,448,093
9th Sep 2025 (Tue) 0.50 0.50 0.50 0.50 381,725
8th Sep 2025 (Mon) 0.55 0.55 0.35 0.50 6,801,643
5th Sep 2025 (Fri) 0.80 0.80 0.80 0.80 192,591
4th Sep 2025 (Thu) 0.80 0.80 0.80 0.80 317,162
3rd Sep 2025 (Wed) 0.80 0.80 0.80 0.80 145,125
2nd Sep 2025 (Tue) 0.80 0.80 0.725 0.80 287,267
1st Sep 2025 (Mon) 0.65 0.90 0.65 0.80 12,398,983
29th Aug 2025 (Fri) 0.70 0.70 0.65 0.65 997,249
28th Aug 2025 (Thu) 0.70 0.70 0.70 0.70 6,411
27th Aug 2025 (Wed) 0.70 0.70 0.70 0.70 27,399
26th Aug 2025 (Tue) 0.70 0.70 0.70 0.70 61,524
25th Aug 2025 (Mon) 0.70 0.70 0.70 0.70 0
22nd Aug 2025 (Fri) 0.70 0.70 0.70 0.70 1,327,384
21st Aug 2025 (Thu) 0.70 0.70 0.70 0.70 27,316
20th Aug 2025 (Wed) 0.70 0.70 0.70 0.70 30,167
19th Aug 2025 (Tue) 0.70 0.70 0.70 0.70 19,070
18th Aug 2025 (Mon) 0.75 0.75 0.70 0.70 922,739
15th Aug 2025 (Fri) 0.75 0.75 0.75 0.75 1,947,811
14th Aug 2025 (Thu) 0.75 0.75 0.75 0.75 177,956
13th Aug 2025 (Wed) 0.75 0.75 0.75 0.75 310,257
12th Aug 2025 (Tue) 0.80 0.815 0.745 0.75 1,753,876
11th Aug 2025 (Mon) 1.12 1.12 0.90 0.90 3,752,234
FTSE 100 Latest
Value9,548.87
Change65.29