Trellus Health plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.250	1.300	1.200	1.250	1.250	1,608,315
2024-08-15	1.250	1.250	1.200	1.250	1.250	1,958
2024-08-14	1.300	1.300	1.200	1.250	1.250	395,232
2024-08-13	1.300	1.390	1.250	1.300	1.300	373,137
2024-08-12	1.250	1.400	1.200	1.300	1.300	2,091,470
2024-08-09	1.300	1.300	1.250	1.250	1.250	2,320,537
2024-08-08	1.400	1.530	1.350	1.350	1.350	97,446
2024-08-07	1.400	1.400	1.400	1.400	1.400	718
2024-08-06	1.400	1.400	1.325	1.400	1.400	125,015
2024-08-05	1.400	1.490	1.330	1.400	1.400	112,462
2024-08-02	1.500	1.500	1.330	1.400	1.400	470,670
2024-08-01	1.500	1.568	1.421	1.500	1.500	105,604
2024-07-31	1.550	1.600	1.420	1.500	1.500	116,661
2024-07-29	1.700	1.780	1.500	1.600	1.600	2,240,486
2024-07-26	1.550	1.780	1.470	1.760	1.760	2,888,715
2024-07-25	1.550	1.550	1.500	1.550	1.550	50,437
2024-07-24	1.550	1.550	1.500	1.550	1.550	120,619
2024-07-23	1.550	1.550	1.500	1.550	1.550	219,505
2024-07-22	1.550	1.600	1.500	1.550	1.550	103,119
2024-07-19	1.750	1.800	1.500	1.550	1.550	124,012
2024-07-18	1.550	1.550	1.500	1.550	1.550	145,949
2024-07-17	1.550	1.600	1.510	1.550	1.550	164,668
2024-07-16	1.550	1.560	1.510	1.550	1.550	1,378,992
2024-07-15	1.550	1.550	1.500	1.550	1.550	1,489
2024-07-12	1.550	1.570	1.500	1.550	1.550	1,960,654
2024-07-11	1.550	1.570	1.500	1.550	1.550	658,949
2024-07-10	1.600	1.600	1.500	1.550	1.550	131,041
2024-07-09	1.600	1.600	1.550	1.600	1.600	88,278
2024-07-08	1.600	1.600	1.540	1.600	1.600	113
2024-07-05	1.650	1.650	1.536	1.600	1.600	853,571
2024-07-04	1.650	1.700	1.600	1.650	1.650	3,494,306
2024-07-03	1.650	1.650	1.600	1.650	1.650	54,896
2024-07-02	1.700	1.700	1.600	1.650	1.650	680,295
2024-07-01	1.550	1.770	1.500	1.700	1.700	796,116
2024-06-28	1.600	1.700	1.550	1.550	1.550	71,650
2024-06-27	1.750	1.925	1.500	1.600	1.600	810,348
2024-06-26	1.650	2.000	1.500	1.750	1.750	770,522
2024-06-25	1.480	2.100	1.480	1.650	1.650	5,606,945
2024-06-24	1.450	1.450	1.400	1.450	1.450	516,514
2024-06-21	1.500	1.500	1.338	1.450	1.450	1,500,663
2024-06-20	1.550	1.800	1.500	1.550	1.550	2,595,890
2024-06-19	1.390	1.800	1.390	1.550	1.550	9,226,270
2024-06-18	1.400	1.600	1.200	1.300	1.300	2,126,705
2024-06-17	1.550	1.600	1.300	1.400	1.400	1,823,065
2024-06-14	1.550	1.700	1.550	1.550	1.550	2,117
2024-06-13	1.500	1.700	1.450	1.550	1.550	1,821,567
2024-06-12	1.500	1.500	1.440	1.500	1.500	22,443
2024-06-11	1.450	1.580	1.200	1.500	1.500	469,609
2024-06-10	1.450	1.540	1.366	1.450	1.450	20,458
2024-06-07	1.450	1.450	1.365	1.450	1.450	209
2024-06-06	1.450	1.450	1.365	1.450	1.450	85
2024-06-05	1.450	1.450	1.365	1.450	1.450	1,627
2024-06-04	1.450	1.450	1.365	1.450	1.450	7,484
2024-06-03	1.450	1.550	1.200	1.450	1.450	1,855,151
2024-05-31	1.450	1.580	1.365	1.450	1.450	23,012
2024-05-30	1.650	1.800	1.355	1.450	1.450	886,280
2024-05-29	1.650	1.800	1.500	1.650	1.650	106,386
2024-05-28	1.650	1.755	1.650	1.650	1.650	883
2024-05-24	1.650	1.800	1.534	1.650	1.650	1,247,954
2024-05-23	1.650	1.650	1.500	1.650	1.650	50,310

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.