Advertisement
Advertisement
Trellus Health plc (TRLS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 03:37PM BST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 6.25 | 6.49 | 6.00 | 6.25 | 6.25 | 49,386 |
| Mar 23, 2023 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | 1,811 |
| Mar 22, 2023 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | 46,217 |
| Mar 21, 2023 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 11,597 |
| Mar 20, 2023 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | 5,193 |
| Mar 17, 2023 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | 8,076 |
| Mar 16, 2023 | 7.25 | 7.01 | 6.50 | 6.75 | 6.75 | 47,470 |
| Mar 15, 2023 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 3,198 |
| Mar 14, 2023 | 7.25 | 7.13 | 7.01 | 7.25 | 7.25 | 23,984 |
| Mar 13, 2023 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | 15,141 |
| Mar 10, 2023 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 4,100 |
| Mar 09, 2023 | 7.25 | 7.01 | 7.00 | 7.25 | 7.25 | 6,199 |
| Mar 08, 2023 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 830 |
| Mar 07, 2023 | 7.25 | 7.18 | 7.00 | 7.25 | 7.25 | 50,415 |
| Mar 06, 2023 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 57,619 |
| Mar 03, 2023 | 6.75 | 6.68 | 6.50 | 6.75 | 6.75 | 53,885 |
| Mar 02, 2023 | 6.75 | 6.75 | 6.11 | 6.75 | 6.75 | 39,098 |
| Mar 01, 2023 | 7.25 | 7.01 | 6.50 | 6.75 | 6.75 | 108,940 |
| Feb 28, 2023 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 34,680 |
| Feb 27, 2023 | 7.50 | 7.50 | 6.50 | 7.25 | 7.25 | 150,211 |
| Feb 24, 2023 | 7.50 | 7.95 | 7.00 | 7.50 | 7.50 | 16,387 |
| Feb 23, 2023 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 53,083 |
| Feb 22, 2023 | 7.75 | 7.89 | 7.50 | 7.75 | 7.75 | 29,163 |
| Feb 21, 2023 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 126,947 |
| Feb 20, 2023 | 8.00 | 8.45 | 7.57 | 8.00 | 8.00 | 17,657 |
| Feb 17, 2023 | 7.75 | 8.45 | 7.50 | 8.00 | 8.00 | 157,385 |
| Feb 16, 2023 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | 4,824 |
| Feb 15, 2023 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 29,116 |
| Feb 14, 2023 | 8.50 | 8.00 | 7.00 | 7.50 | 7.50 | 290,269 |
| Feb 13, 2023 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 32,928 |
| Feb 10, 2023 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 10,978 |
| Feb 09, 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 10,814 |
| Feb 08, 2023 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 8,773 |
| Feb 07, 2023 | 8.50 | 8.00 | 8.00 | 8.25 | 8.25 | 33,687 |
| Feb 06, 2023 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 6,721 |
| Feb 03, 2023 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 406 |
| Feb 02, 2023 | 8.50 | 8.02 | 8.00 | 8.50 | 8.50 | 9,232 |
| Feb 01, 2023 | 8.50 | 9.00 | 8.02 | 8.50 | 8.50 | 9,590 |
| Jan 31, 2023 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 32,724 |
| Jan 30, 2023 | 8.50 | 8.55 | 8.12 | 8.50 | 8.50 | 23,169 |
| Jan 27, 2023 | 8.75 | 9.00 | 8.52 | 8.50 | 8.50 | 204,722 |
| Jan 26, 2023 | 8.85 | 9.00 | 8.50 | 8.75 | 8.75 | 61,349 |
| Jan 25, 2023 | 8.85 | 9.20 | 8.50 | 8.85 | 8.85 | 34,480 |
| Jan 24, 2023 | 8.85 | 8.61 | 8.50 | 8.85 | 8.85 | 50,403 |
| Jan 23, 2023 | 8.85 | 9.20 | 8.57 | 8.85 | 8.85 | 32,891 |
| Jan 20, 2023 | 8.85 | 9.02 | 8.50 | 8.85 | 8.85 | 47,922 |
| Jan 19, 2023 | 8.85 | 8.68 | 8.57 | 8.85 | 8.85 | 3,170 |
| Jan 18, 2023 | 9.25 | 9.38 | 8.90 | 8.85 | 8.85 | 155,225 |
| Jan 17, 2023 | 9.50 | 9.40 | 9.00 | 9.25 | 9.25 | 165,531 |
| Jan 16, 2023 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 77,702 |
| Jan 13, 2023 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | 114,005 |
| Jan 12, 2023 | 9.50 | 9.50 | 9.02 | 9.50 | 9.50 | 61,725 |
| Jan 11, 2023 | 9.50 | 9.52 | 9.02 | 9.50 | 9.50 | 25,790 |
| Jan 10, 2023 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 73,096 |
| Jan 09, 2023 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 144,490 |
| Jan 06, 2023 | 9.50 | 9.52 | 9.00 | 9.50 | 9.50 | 6,867 |
| Jan 05, 2023 | 9.50 | 9.25 | 9.00 | 9.50 | 9.50 | 3,878 |
| Jan 04, 2023 | 10.00 | 9.60 | 9.10 | 9.50 | 9.50 | 66,929 |
| Jan 03, 2023 | 10.00 | 9.77 | 9.50 | 10.00 | 10.00 | 28,047 |
| Dec 30, 2022 | 10.00 | 9.52 | 9.52 | 10.00 | 10.00 | 10 |
| Dec 29, 2022 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 7,991 |
| Dec 28, 2022 | 10.00 | 9.79 | 9.50 | 10.00 | 10.00 | 22,032 |
| Dec 23, 2022 | 10.00 | 9.80 | 9.52 | 10.00 | 10.00 | 52,360 |
| Dec 22, 2022 | 10.50 | 10.40 | 9.50 | 10.00 | 10.00 | 36,140 |
| Dec 21, 2022 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 12,721 |
| Dec 20, 2022 | 11.25 | 11.01 | 10.00 | 10.50 | 10.50 | 187,068 |
| Dec 19, 2022 | 11.00 | 11.10 | 10.82 | 11.00 | 11.00 | 207,616 |
| Dec 16, 2022 | 11.00 | 11.20 | 10.75 | 11.00 | 11.00 | 43,616 |
| Dec 15, 2022 | 11.00 | 11.40 | 10.75 | 11.00 | 11.00 | 36,504 |
| Dec 14, 2022 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | 669,703 |
| Dec 13, 2022 | 11.00 | 11.15 | 10.50 | 11.00 | 11.00 | 40,998 |
| Dec 12, 2022 | 11.00 | 10.90 | 10.55 | 11.00 | 11.00 | 96,853 |
| Dec 09, 2022 | 11.00 | 11.22 | 10.80 | 11.00 | 11.00 | 48,436 |
| Dec 08, 2022 | 11.00 | 10.85 | 10.81 | 11.00 | 11.00 | 15,232 |
| Dec 07, 2022 | 11.00 | 10.80 | 10.50 | 11.00 | 11.00 | 1,339 |
| Dec 06, 2022 | 11.00 | 11.30 | 10.75 | 11.00 | 11.00 | 162,173 |
| Dec 05, 2022 | 11.00 | 11.01 | 10.75 | 11.00 | 11.00 | 502,952 |
| Dec 02, 2022 | 11.00 | 11.48 | 10.50 | 11.00 | 11.00 | 46,007 |
| Dec 01, 2022 | 11.00 | 10.68 | 10.50 | 11.00 | 11.00 | 4,279 |
| Nov 30, 2022 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 3,060 |
| Nov 29, 2022 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 438,641 |
| Nov 28, 2022 | 11.00 | 10.97 | 10.50 | 11.00 | 11.00 | 416 |
| Nov 25, 2022 | 11.00 | 10.97 | 10.52 | 11.00 | 11.00 | 5,471 |
| Nov 24, 2022 | 11.00 | 10.97 | 10.60 | 11.00 | 11.00 | 9,710 |
| Nov 23, 2022 | 11.00 | 10.98 | 10.55 | 11.00 | 11.00 | 130,942 |
| Nov 22, 2022 | 11.00 | 11.09 | 10.60 | 11.00 | 11.00 | 3,503 |
| Nov 21, 2022 | 11.00 | 11.09 | 10.52 | 11.00 | 11.00 | 15,180 |
| Nov 18, 2022 | 11.00 | 11.19 | 10.70 | 11.00 | 11.00 | 60,064 |
| Nov 17, 2022 | 11.00 | 10.70 | 10.50 | 11.00 | 11.00 | 50,444 |
| Nov 16, 2022 | 11.00 | 11.23 | 10.72 | 11.00 | 11.00 | 51,009 |
| Nov 15, 2022 | 11.00 | 11.27 | 10.69 | 11.00 | 11.00 | 65,645 |
| Nov 14, 2022 | 11.00 | 10.75 | 10.60 | 11.00 | 11.00 | 33,276 |
| Nov 11, 2022 | 11.00 | 11.30 | 10.65 | 11.00 | 11.00 | 97,670 |
| Nov 10, 2022 | 11.00 | 11.38 | 10.59 | 11.00 | 11.00 | 67,367 |
| Nov 09, 2022 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 28,044 |
| Nov 08, 2022 | 11.00 | 10.65 | 10.63 | 11.00 | 11.00 | 26,272 |
| Nov 07, 2022 | 11.00 | 11.43 | 10.63 | 11.00 | 11.00 | 24,965 |
| Nov 04, 2022 | 11.00 | 10.61 | 10.50 | 11.00 | 11.00 | 9,317 |
| Nov 03, 2022 | 11.00 | 11.43 | 10.60 | 11.00 | 11.00 | 8,263 |
| Nov 02, 2022 | 11.00 | 10.95 | 10.60 | 11.00 | 11.00 | 19,575 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
