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
25th Jul 2025 (Fri) 0.60 0.65 0.60 0.65 150,000
24th Jul 2025 (Thu) 0.60 0.60 0.60 0.60 11,224
23rd Jul 2025 (Wed) 0.60 0.60 0.60 0.60 229,533
22nd Jul 2025 (Tue) 0.60 0.60 0.60 0.60 1,273,279
21st Jul 2025 (Mon) 0.60 0.60 0.60 0.60 4,295
18th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 340,551
17th Jul 2025 (Thu) 0.60 0.60 0.60 0.60 140,875
16th Jul 2025 (Wed) 0.60 0.60 0.60 0.60 278,633
15th Jul 2025 (Tue) 0.60 0.60 0.60 0.60 0
14th Jul 2025 (Mon) 0.60 0.60 0.60 0.60 393,853
11th Jul 2025 (Fri) 0.65 0.65 0.60 0.60 360,979
10th Jul 2025 (Thu) 0.65 0.65 0.65 0.65 11,035
9th Jul 2025 (Wed) 0.70 0.70 0.65 0.65 588,745
8th Jul 2025 (Tue) 0.70 0.70 0.70 0.70 85,250
7th Jul 2025 (Mon) 0.65 0.70 0.635 0.70 827,712
4th Jul 2025 (Fri) 0.65 0.65 0.65 0.65 20,202
3rd Jul 2025 (Thu) 0.65 0.65 0.65 0.65 0
2nd Jul 2025 (Wed) 0.65 0.65 0.65 0.65 164
1st Jul 2025 (Tue) 0.65 0.65 0.65 0.65 0
30th Jun 2025 (Mon) 0.65 0.65 0.65 0.65 273,833
27th Jun 2025 (Fri) 0.65 0.65 0.65 0.65 1,125
26th Jun 2025 (Thu) 0.65 0.65 0.65 0.65 0
25th Jun 2025 (Wed) 0.625 0.65 0.625 0.65 1,494,877
24th Jun 2025 (Tue) 0.80 0.80 0.625 0.625 1,377,691
23rd Jun 2025 (Mon) 0.80 0.80 0.80 0.80 80,115
20th Jun 2025 (Fri) 0.80 0.80 0.80 0.80 382,397
19th Jun 2025 (Thu) 0.80 0.80 0.80 0.80 1,919
18th Jun 2025 (Wed) 0.80 0.80 0.80 0.80 111
17th Jun 2025 (Tue) 0.80 0.80 0.80 0.80 365,000
16th Jun 2025 (Mon) 0.80 0.80 0.80 0.80 408,359
13th Jun 2025 (Fri) 0.80 0.80 0.80 0.80 249,924
12th Jun 2025 (Thu) 0.80 0.90 0.80 0.80 200,749
11th Jun 2025 (Wed) 0.90 0.92 0.92 0.92 211,806
10th Jun 2025 (Tue) 0.95 0.95 0.90 0.90 1,276,171
9th Jun 2025 (Mon) 0.95 0.95 0.95 0.95 1,219,736
6th Jun 2025 (Fri) 0.975 0.975 0.90 0.95 420,482
5th Jun 2025 (Thu) 1.05 1.00 0.95 0.95 396,232
4th Jun 2025 (Wed) 1.10 1.10 1.05 1.05 487,750
3rd Jun 2025 (Tue) 1.10 1.10 1.10 1.10 455,089
2nd Jun 2025 (Mon) 1.80 1.10 0.95 1.10 8,188,351
30th May 2025 (Fri) 1.80 1.80 1.80 1.80 30,000
29th May 2025 (Thu) 1.85 1.85 1.85 1.85 134,820
28th May 2025 (Wed) 1.85 1.85 1.85 1.85 229,245
27th May 2025 (Tue) 1.85 1.85 1.85 1.85 69,067
26th May 2025 (Mon) 1.81 1.81 1.81 1.81 0
FTSE 100 Latest
Value9,120.31
Change-18.06