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
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
8th May 2026 (Fri) 0.604 0.628 0.604 0.6069 1,901
7th May 2026 (Thu) 0.603 0.61 0.593 0.592 602
6th May 2026 (Wed) 0.6042 0.6207 0.6001 0.602 920
5th May 2026 (Tue) 0.621 0.627 0.605 0.6015 3,220
4th May 2026 (Mon) 0.601 0.62 0.60 0.619 579
1st May 2026 (Fri) 0.6196 0.6196 0.6052 0.6075 993
30th Apr 2026 (Thu) 0.6125 0.6125 0.6051 0.60 1,524
29th Apr 2026 (Wed) 0.6026 0.6088 0.6026 0.60 443
28th Apr 2026 (Tue) 0.62 0.625 0.612 0.6127 718
27th Apr 2026 (Mon) 0.6402 0.651 0.64 0.6445 1,459
24th Apr 2026 (Fri) 0.655 0.655 0.6411 0.6411 885
23rd Apr 2026 (Thu) 0.67 0.67 0.661 0.6645 1,042
22nd Apr 2026 (Wed) 0.69 0.705 0.69 0.705 6,598
21st Apr 2026 (Tue) 0.72 0.72 0.6852 0.697 715
20th Apr 2026 (Mon) 0.7482 0.7482 0.719 0.738 601
17th Apr 2026 (Fri) 0.70 0.726 0.70 0.7454 2,085
16th Apr 2026 (Thu) 0.692 0.72 0.692 0.6991 2,663
15th Apr 2026 (Wed) 0.7193 0.7193 0.69 0.7029 7,755
14th Apr 2026 (Tue) 0.6781 0.7242 0.6781 0.715 3,103
13th Apr 2026 (Mon) 0.6924 0.7039 0.6824 0.6982 5,748
10th Apr 2026 (Fri) 0.6899 0.729 0.68 0.7143 12,917
9th Apr 2026 (Thu) 0.6001 0.7233 0.6001 0.6976 17,654
8th Apr 2026 (Wed) 0.6087 0.62 0.60 0.6042 4,644
7th Apr 2026 (Tue) 0.59 0.614 0.5855 0.6054 751
6th Apr 2026 (Mon) 0.601 0.618 0.59 0.619 207
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
FTSE 100 Latest
Value10,443.47
Change11.13