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!

Trinity Biotech (TRIB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.615 0.615 0.5902 0.603 454
2nd Apr 2026 (Thu) 0.615 0.615 0.5902 0.603 454
1st Apr 2026 (Wed) 0.5827 0.6044 0.5799 0.598 9,759
31st Mar 2026 (Tue) 0.5414 0.5748 0.5071 0.5422 3,578
30th Mar 2026 (Mon) 0.61 0.6333 0.5644 0.563 17,845
27th Mar 2026 (Fri) 0.61 0.63 0.5998 0.601 8,748
26th Mar 2026 (Thu) 0.6183 0.6183 0.61 0.6135 15,572
25th Mar 2026 (Wed) 0.6083 0.618 0.5948 0.607 3,340
24th Mar 2026 (Tue) 0.606 0.621 0.60 0.6067 4,450
23rd Mar 2026 (Mon) 0.6713 0.6753 0.6125 0.604 14,391
20th Mar 2026 (Fri) 0.6699 0.6699 0.64 0.6367 1,759
19th Mar 2026 (Thu) 0.68 0.70 0.6401 0.6515 13,431
18th Mar 2026 (Wed) 0.733 0.75 0.6904 0.69 2,995
17th Mar 2026 (Tue) 0.791 0.791 0.7546 0.7422 9,045
16th Mar 2026 (Mon) 0.7425 0.83 0.7425 0.8137 44,624
13th Mar 2026 (Fri) 0.68 0.7864 0.68 0.7651 72,558
12th Mar 2026 (Thu) 0.687 0.7202 0.667 0.692 23,833
11th Mar 2026 (Wed) 0.6711 0.7404 0.66 0.72 16,293
10th Mar 2026 (Tue) 0.713 0.713 0.6301 0.6543 6,881
9th Mar 2026 (Mon) 0.702 0.71 0.6826 0.7009 8,669
6th Mar 2026 (Fri) 0.7115 0.7493 0.69 0.7288 519
5th Mar 2026 (Thu) 0.7186 0.76 0.7186 0.7318 4,673
4th Mar 2026 (Wed) 0.7001 0.7026 0.70 0.70 1,002
3rd Mar 2026 (Tue) 0.652 0.7164 0.6411 0.6932 7,253
2nd Mar 2026 (Mon) 0.7046 0.73 0.6901 0.69 12,138
27th Feb 2026 (Fri) 0.703 0.7291 0.7002 0.7195 3,934
26th Feb 2026 (Thu) 0.72 0.7221 0.7152 0.7206 2,983
25th Feb 2026 (Wed) 0.6509 0.7497 0.6509 0.7497 0
24th Feb 2026 (Tue) 0.6509 0.75 0.6509 0.75 0
23rd Feb 2026 (Mon) 0.6509 0.7067 0.65 0.701 2,817
20th Feb 2026 (Fri) 0.7141 0.728 0.7103 0.7121 2,869
19th Feb 2026 (Thu) 0.74 0.7447 0.7351 0.7433 1,924
18th Feb 2026 (Wed) 0.741 0.76 0.7401 0.7588 19,175
17th Feb 2026 (Tue) 0.7718 0.7725 0.7652 0.7651 3,498
16th Feb 2026 (Mon) 0.7801 0.8001 0.76 0.77 5,440
13th Feb 2026 (Fri) 0.7801 0.8001 0.76 0.77 5,440
12th Feb 2026 (Thu) 0.8473 0.8473 0.7851 0.785 638
11th Feb 2026 (Wed) 0.825 0.8292 0.7944 0.823 3,804
10th Feb 2026 (Tue) 0.795 0.9538 0.795 0.87 85,609
9th Feb 2026 (Mon) 0.7967 0.81 0.79 0.80 6,050
6th Feb 2026 (Fri) 0.725 0.80 0.71 0.80 19,608
5th Feb 2026 (Thu) 0.758 0.76 0.7004 0.7076 3,120
FTSE 100 Latest
Value10,436.29
Change71.50