Trellus Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 44,282 |
| 2024-05-21 | 1.650 | 1.650 | 1.525 | 1.650 | 1.650 | 20,000 |
| 2024-05-17 | 1.650 | 1.725 | 1.543 | 1.650 | 1.650 | 644,794 |
| 2024-05-16 | 1.650 | 1.790 | 1.550 | 1.650 | 1.650 | 71,328 |
| 2024-05-15 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 31,107 |
| 2024-05-14 | 1.650 | 1.790 | 1.650 | 1.650 | 1.650 | 275,000 |
| 2024-05-13 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 12,686 |
| 2024-05-10 | 1.650 | 1.650 | 1.510 | 1.650 | 1.650 | 4,073 |
| 2024-05-09 | 1.650 | 1.800 | 1.510 | 1.650 | 1.650 | 1,418 |
| 2024-05-08 | 1.750 | 1.775 | 1.500 | 1.650 | 1.650 | 245,009 |
| 2024-05-07 | 1.750 | 1.900 | 1.530 | 1.750 | 1.750 | 109,552 |
| 2024-05-03 | 1.900 | 1.940 | 1.600 | 1.940 | 1.940 | 539,815 |
| 2024-05-02 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 1,541 |
| 2024-05-01 | 1.900 | 2.040 | 1.800 | 1.900 | 1.900 | 62,722 |
| 2024-04-30 | 2.060 | 2.060 | 1.800 | 1.900 | 1.900 | 486,215 |
| 2024-04-29 | 2.000 | 2.500 | 2.000 | 2.250 | 2.250 | 1,021,178 |
| 2024-04-26 | 1.750 | 2.000 | 1.535 | 1.900 | 1.900 | 1,258,055 |
| 2024-04-25 | 1.900 | 2.000 | 1.550 | 1.750 | 1.750 | 505,066 |
| 2024-04-24 | 2.250 | 2.500 | 2.000 | 2.000 | 2.000 | 559,688 |
| 2024-04-23 | 2.000 | 2.900 | 2.000 | 2.250 | 2.250 | 2,800,045 |
| 2024-04-22 | 2.000 | 2.000 | 1.760 | 2.000 | 2.000 | 437 |
| 2024-04-19 | 1.750 | 2.000 | 1.700 | 2.000 | 2.000 | 199,038 |
| 2024-04-18 | 1.750 | 1.935 | 1.745 | 1.750 | 1.750 | 106,700 |
| 2024-04-17 | 1.750 | 1.990 | 1.600 | 1.750 | 1.750 | 129,896 |
| 2024-04-16 | 1.950 | 1.950 | 1.720 | 1.750 | 1.750 | 2,524,000 |
| 2024-04-15 | 2.000 | 2.000 | 1.625 | 2.000 | 2.000 | 62,681 |
| 2024-04-12 | 2.000 | 2.190 | 1.900 | 2.000 | 2.000 | 2,151,324 |
| 2024-04-11 | 2.000 | 2.000 | 1.880 | 2.000 | 2.000 | 941,355 |
| 2024-04-10 | 2.000 | 2.000 | 1.500 | 2.000 | 2.000 | 86,149 |
| 2024-04-09 | 2.000 | 2.440 | 1.867 | 2.000 | 2.000 | 5,933 |
| 2024-04-08 | 2.000 | 2.000 | 1.860 | 2.000 | 2.000 | 56,256 |
| 2024-04-05 | 2.250 | 2.500 | 1.850 | 2.000 | 2.000 | 1,373,442 |
| 2024-04-04 | 2.250 | 2.250 | 2.000 | 2.250 | 2.250 | 63,153 |
| 2024-04-03 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 714,795 |
| 2024-04-02 | 2.250 | 2.490 | 2.150 | 2.250 | 2.250 | 826,585 |
| 2024-03-28 | 2.250 | 2.500 | 2.220 | 2.250 | 2.250 | 91,655 |
| 2024-03-27 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 2,568,120 |
| 2024-03-26 | 2.590 | 2.590 | 2.000 | 2.250 | 2.250 | 984,274 |
| 2024-03-25 | 2.750 | 2.750 | 2.250 | 2.750 | 2.750 | 85,544 |
| 2024-03-22 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 5,158 |
| 2024-03-21 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 27,416 |
| 2024-03-20 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 3,629 |
| 2024-03-19 | 2.750 | 2.850 | 2.510 | 2.750 | 2.750 | 60,207 |
| 2024-03-18 | 2.750 | 2.750 | 2.510 | 2.750 | 2.750 | 1,611 |
| 2024-03-15 | 2.750 | 2.850 | 2.500 | 2.750 | 2.750 | 93,797 |
| 2024-03-14 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 4,955 |
| 2024-03-13 | 2.750 | 2.750 | 2.510 | 2.750 | 2.750 | 57 |
| 2024-03-12 | 3.250 | 3.500 | 2.500 | 2.750 | 2.750 | 1,006,776 |
| 2024-03-08 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 72,133 |
| 2024-03-07 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 49,961 |
| 2024-03-06 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 9,266 |
| 2024-03-05 | 3.250 | 3.250 | 2.940 | 3.250 | 3.250 | 4,176 |
| 2024-03-04 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 7,500 |
| 2024-03-01 | 3.250 | 3.500 | 3.050 | 3.250 | 3.250 | 197,996 |
| 2024-02-29 | 3.250 | 3.400 | 3.050 | 3.250 | 3.250 | 50,237 |
| 2024-02-28 | 4.000 | 4.370 | 3.050 | 3.250 | 3.250 | 723,111 |
| 2024-02-27 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 109,685 |
| 2024-02-26 | 3.750 | 3.880 | 3.550 | 3.750 | 3.750 | 13,497 |
| 2024-02-23 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 181 |
| 2024-02-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 171,491 |
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.