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
18th Jul 2025 (Fri) 0.72 0.73 0.72 0.7307 2,950
17th Jul 2025 (Thu) 0.7361 0.7361 0.7326 0.7301 220
16th Jul 2025 (Wed) 0.715 0.715 0.715 0.7448 281
15th Jul 2025 (Tue) 0.7203 0.739 0.702 0.707 13,473
14th Jul 2025 (Mon) 0.77 0.77 0.75 0.7413 1,151
11th Jul 2025 (Fri) 0.77 0.775 0.74 0.79 10,311
10th Jul 2025 (Thu) 0.75 0.779 0.75 0.778 2,597
9th Jul 2025 (Wed) 0.7487 0.78 0.7487 0.754 3,830
8th Jul 2025 (Tue) 0.7153 0.7487 0.7001 0.75 4,402
7th Jul 2025 (Mon) 0.7154 0.73 0.7111 0.7349 2,373
4th Jul 2025 (Fri) 0.6978 0.75 0.6978 0.75 4,247
3rd Jul 2025 (Thu) 0.6978 0.75 0.6978 0.75 4,247
2nd Jul 2025 (Wed) 0.67 0.7101 0.67 0.6811 15,569
1st Jul 2025 (Tue) 0.653 0.7005 0.652 0.6982 12,570
30th Jun 2025 (Mon) 0.645 0.68 0.63 0.65 12,400
27th Jun 2025 (Fri) 0.6501 0.765 0.6483 0.652 35,083
26th Jun 2025 (Thu) 0.70 0.7199 0.6038 0.678 35,250
25th Jun 2025 (Wed) 0.65 0.85 0.65 0.75 225,478
24th Jun 2025 (Tue) 0.6964 0.84 0.633 0.70 4,243,665
23rd Jun 2025 (Mon) 0.551 0.551 0.551 0.551 515
20th Jun 2025 (Fri) 0.5662 0.5662 0.54 0.568 1,302
19th Jun 2025 (Thu) 0.591 0.591 0.5648 0.5724 9,112
18th Jun 2025 (Wed) 0.591 0.591 0.5648 0.5724 9,112
17th Jun 2025 (Tue) 0.611 0.6125 0.61 0.61 9,922
16th Jun 2025 (Mon) 0.625 0.6274 0.6237 0.6237 674
13th Jun 2025 (Fri) 0.65 0.65 0.625 0.635 4,802
12th Jun 2025 (Thu) 0.693 0.693 0.6703 0.6703 45
11th Jun 2025 (Wed) 0.693 0.693 0.693 0.6999 130
10th Jun 2025 (Tue) 0.68 0.68 0.68 0.6601 0
9th Jun 2025 (Mon) 0.6177 0.66 0.6177 0.6549 2,165
6th Jun 2025 (Fri) 0.64 0.6565 0.64 0.6502 811
5th Jun 2025 (Thu) 0.65 0.65 0.65 0.636 439
4th Jun 2025 (Wed) 0.675 0.675 0.6498 0.6498 0
3rd Jun 2025 (Tue) 0.675 0.675 0.64 0.635 3,459
2nd Jun 2025 (Mon) 0.633 0.659 0.633 0.66 7,004
30th May 2025 (Fri) 0.6415 0.6415 0.634 0.6428 3,848
29th May 2025 (Thu) 0.7135 0.736 0.66 0.64 3,911
28th May 2025 (Wed) 0.66 0.66 0.6258 0.6482 6,314
27th May 2025 (Tue) 0.671 0.6712 0.667 0.667 5,810
26th May 2025 (Mon) 0.693 0.693 0.693 0.693 0
24th May 2025 (Sat) 0.7215 0.7215 0.68 0.693 7,413
23rd May 2025 (Fri) 0.7215 0.7215 0.68 0.681 7,413
22nd May 2025 (Thu) 0.75 0.75 0.725 0.725 6,738
21st May 2025 (Wed) 0.78 0.78 0.77 0.7745 5,779
20th May 2025 (Tue) 0.81 0.81 0.805 0.81 3,740
19th May 2025 (Mon) 0.8164 0.8164 0.8164 0.8164 3,128
FTSE 100 Latest
Value8,992.12
Change19.48