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
30th Oct 2025 (Thu) 0.60 0.60 0.55 0.55 614,175
29th Oct 2025 (Wed) 0.60 0.60 0.60 0.60 85,936
28th Oct 2025 (Tue) 0.60 0.60 0.60 0.60 193,137
27th Oct 2025 (Mon) 0.65 0.65 0.60 0.60 756,601
24th Oct 2025 (Fri) 0.65 0.65 0.65 0.65 61,820
23rd Oct 2025 (Thu) 0.65 0.65 0.65 0.65 446,583
22nd Oct 2025 (Wed) 0.75 0.775 0.65 0.65 2,342,972
21st Oct 2025 (Tue) 0.65 0.675 0.65 0.65 2,136,395
20th Oct 2025 (Mon) 0.825 0.825 0.75 0.75 396,753
17th Oct 2025 (Fri) 0.825 0.825 0.825 0.825 0
16th Oct 2025 (Thu) 0.825 0.825 0.825 0.825 299,684
15th Oct 2025 (Wed) 0.825 0.825 0.825 0.825 8,297
14th Oct 2025 (Tue) 0.85 0.85 0.825 0.825 355,643
13th Oct 2025 (Mon) 0.85 0.85 0.85 0.85 34,680
10th Oct 2025 (Fri) 0.825 0.85 0.825 0.85 1,118,711
9th Oct 2025 (Thu) 0.825 0.825 0.825 0.825 951,365
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
FTSE 100 Latest
Value9,760.06
Change3.92