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!

Trisalus Life S (TLSIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.10 1.10 0.88 0.88 0
9th Jul 2026 (Thu) 1.10 1.10 1.10 0.8798 2,695
8th Jul 2026 (Wed) 0.82 1.09 0.82 0.91 1,264
7th Jul 2026 (Tue) 0.80 0.80 0.80 0.80 0
6th Jul 2026 (Mon) 0.80 0.8144 0.80 0.8144 0
3rd Jul 2026 (Fri) 0.80 0.8144 0.80 0.8144 0
2nd Jul 2026 (Thu) 0.80 0.8144 0.80 0.8144 0
1st Jul 2026 (Wed) 0.80 0.80 0.80 0.80 0
30th Jun 2026 (Tue) 0.80 0.80 0.80 0.80 0
29th Jun 2026 (Mon) 0.80 0.80 0.71 0.71 0
26th Jun 2026 (Fri) 0.80 0.80 0.73 0.8499 300
25th Jun 2026 (Thu) 0.6718 0.8185 0.6718 0.8185 0
24th Jun 2026 (Wed) 0.6718 0.85 0.6718 0.85 0
23rd Jun 2026 (Tue) 0.6718 0.85 0.6718 0.85 0
22nd Jun 2026 (Mon) 0.6718 0.85 0.6718 0.85 0
19th Jun 2026 (Fri) 0.6718 0.71 0.6718 0.71 0
18th Jun 2026 (Thu) 0.6718 0.71 0.6718 0.71 0
17th Jun 2026 (Wed) 0.6718 0.6718 0.65 0.65 0
16th Jun 2026 (Tue) 0.6718 0.6718 0.65 0.65 0
15th Jun 2026 (Mon) 0.6718 0.6718 0.6367 0.6421 10,569
12th Jun 2026 (Fri) 0.65 0.75 0.65 0.75 0
11th Jun 2026 (Thu) 0.65 0.65 0.65 0.75 384
10th Jun 2026 (Wed) 0.52 0.5342 0.52 0.5342 0
9th Jun 2026 (Tue) 0.52 0.5342 0.52 0.5342 0
8th Jun 2026 (Mon) 0.52 0.52 0.52 0.52 600
5th Jun 2026 (Fri) 0.69 0.69 0.58 0.58 0
4th Jun 2026 (Thu) 0.69 0.69 0.6655 0.6655 0
3rd Jun 2026 (Wed) 0.69 0.69 0.69 0.6055 712
2nd Jun 2026 (Tue) 0.5251 0.6248 0.47 0.5549 2,213
1st Jun 2026 (Mon) 0.6576 0.72 0.6576 0.72 0
29th May 2026 (Fri) 0.6576 0.6681 0.6576 0.6681 263
28th May 2026 (Thu) 0.6576 0.72 0.6576 0.72 0
27th May 2026 (Wed) 0.6576 0.6576 0.52 0.78 668
26th May 2026 (Tue) 0.79 0.79 0.69 0.69 0
25th May 2026 (Mon) 0.79 0.79 0.6675 0.7375 1,227
22nd May 2026 (Fri) 0.79 0.79 0.6675 0.7375 1,227
21st May 2026 (Thu) 0.6715 0.85 0.6715 0.85 0
20th May 2026 (Wed) 0.6715 0.8272 0.6715 0.6402 312
19th May 2026 (Tue) 0.6363 0.6363 0.5625 0.58 1,205
18th May 2026 (Mon) 0.6532 0.6873 0.6532 0.6807 539
15th May 2026 (Fri) 0.6825 0.6925 0.665 0.635 930
14th May 2026 (Thu) 0.6082 0.7947 0.6082 0.6218 802
13th May 2026 (Wed) 0.6611 0.8784 0.6611 0.739 1,466
12th May 2026 (Tue) 0.84 0.87 0.84 0.80 589
11th May 2026 (Mon) 1.01 1.01 0.80 0.80 0
FTSE 100 Latest
Value10,497.29
Change24.84