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
10th Jul 2026 (Fri) 0.382 0.3901 0.37 0.3868 26,257
9th Jul 2026 (Thu) 0.376 0.3942 0.361 0.3913 13,006
8th Jul 2026 (Wed) 0.38 0.4099 0.3728 0.3911 8,109
7th Jul 2026 (Tue) 0.3822 0.3998 0.3688 0.3986 9,296
6th Jul 2026 (Mon) 0.358 0.409 0.3537 0.406 93,454
3rd Jul 2026 (Fri) 0.3491 0.3765 0.3491 0.3765 0
2nd Jul 2026 (Thu) 0.3491 0.3799 0.3491 0.3765 20,015
1st Jul 2026 (Wed) 0.351 0.3587 0.32 0.3569 74,801
30th Jun 2026 (Tue) 0.3758 0.403 0.3543 0.3888 261,617
29th Jun 2026 (Mon) 0.3472 0.4514 0.345 0.4178 396,568
26th Jun 2026 (Fri) 0.3433 0.3738 0.3433 0.361 11,872
25th Jun 2026 (Thu) 0.33 0.35 0.3125 0.349 50,347
24th Jun 2026 (Wed) 0.3701 0.4019 0.34 0.342 388,572
23rd Jun 2026 (Tue) 0.4088 0.4134 0.3337 0.3553 3,020,198
22nd Jun 2026 (Mon) 0.576 0.585 0.5754 0.582 100
19th Jun 2026 (Fri) 0.59 0.6102 0.5756 0.58 9,961
18th Jun 2026 (Thu) 0.59 0.6102 0.5756 0.58 9,961
17th Jun 2026 (Wed) 0.5829 0.5899 0.5706 0.5799 3,257
16th Jun 2026 (Tue) 0.6954 0.6954 0.5656 0.57 31,240
15th Jun 2026 (Mon) 0.65 0.71 0.62 0.6772 6,217
12th Jun 2026 (Fri) 0.655 0.6651 0.65 0.65 1,274
11th Jun 2026 (Thu) 0.6621 0.666 0.6601 0.675 14
10th Jun 2026 (Wed) 0.6801 0.6801 0.68 0.6875 574
9th Jun 2026 (Tue) 0.6789 0.6829 0.6561 0.6642 502
8th Jun 2026 (Mon) 0.6695 0.7006 0.6695 0.68 2,900
5th Jun 2026 (Fri) 0.698 0.715 0.6675 0.6675 575
4th Jun 2026 (Thu) 0.7105 0.7275 0.6675 0.6841 11,574
3rd Jun 2026 (Wed) 0.7201 0.7201 0.70 0.7009 8,884
2nd Jun 2026 (Tue) 0.7302 0.745 0.72 0.7321 3,529
1st Jun 2026 (Mon) 0.7001 0.719 0.6676 0.719 4,422
29th May 2026 (Fri) 0.68 0.7198 0.679 0.7028 3,640
28th May 2026 (Thu) 0.6688 0.7198 0.6688 0.7039 32,659
27th May 2026 (Wed) 0.6471 0.6891 0.636 0.6797 6,212
26th May 2026 (Tue) 0.60 0.6698 0.60 0.6471 13,245
25th May 2026 (Mon) 0.6052 0.6053 0.6052 0.602 287
22nd May 2026 (Fri) 0.6052 0.6053 0.6052 0.602 287
21st May 2026 (Thu) 0.6024 0.6449 0.6024 0.6251 5,814
20th May 2026 (Wed) 0.56 0.606 0.5596 0.6044 1,445
19th May 2026 (Tue) 0.57 0.57 0.57 0.5651 1,092
18th May 2026 (Mon) 0.60 0.628 0.58 0.57 1,389
15th May 2026 (Fri) 0.58 0.585 0.5613 0.5744 293
14th May 2026 (Thu) 0.5899 0.609 0.58 0.5837 2,267
13th May 2026 (Wed) 0.59 0.593 0.5826 0.5901 2,344
12th May 2026 (Tue) 0.60 0.6061 0.59 0.593 777
11th May 2026 (Mon) 0.6097 0.61 0.5901 0.596 7,791
FTSE 100 Latest
Value10,497.29
Change24.84