Trellus Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 4.250 | 4.500 | 3.500 | 4.000 | 4.000 | 77,483 |
| 2024-02-19 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 946 |
| 2024-02-16 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 20,009 |
| 2024-02-15 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 18,555 |
| 2024-02-14 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 76,290 |
| 2024-02-13 | 4.250 | 4.385 | 4.050 | 4.250 | 4.250 | 44,593 |
| 2024-02-12 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 337 |
| 2024-02-09 | 4.250 | 4.350 | 4.025 | 4.250 | 4.250 | 30,607 |
| 2024-02-08 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 82,500 |
| 2024-02-06 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 186,987 |
| 2024-02-05 | 4.500 | 5.000 | 4.020 | 4.500 | 4.500 | 33,899 |
| 2024-02-02 | 4.750 | 5.100 | 4.000 | 5.100 | 5.100 | 18,902 |
| 2024-02-01 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 5,750 |
| 2024-01-31 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 43,718 |
| 2024-01-30 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 13,101 |
| 2024-01-29 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 2,869 |
| 2024-01-26 | 4.750 | 5.000 | 4.250 | 5.000 | 5.000 | 25,636 |
| 2024-01-25 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 10,215 |
| 2024-01-24 | 4.750 | 5.000 | 4.510 | 5.000 | 5.000 | 1,023 |
| 2024-01-23 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 5,824 |
| 2024-01-22 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 356 |
| 2024-01-19 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 58,451 |
| 2024-01-18 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 540 |
| 2024-01-17 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 70,095 |
| 2024-01-16 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 7,797 |
| 2024-01-15 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 70,820 |
| 2024-01-12 | 4.750 | 4.750 | 4.713 | 4.750 | 4.750 | 856 |
| 2024-01-11 | 4.975 | 4.975 | 4.500 | 4.750 | 4.750 | 131,112 |
| 2024-01-10 | 5.500 | 5.500 | 4.665 | 5.000 | 5.000 | 324,677 |
| 2024-01-09 | 5.500 | 5.600 | 5.404 | 5.500 | 5.500 | 25,847 |
| 2024-01-08 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 224,173 |
| 2024-01-05 | 4.000 | 7.375 | 3.750 | 5.500 | 5.500 | 2,984,617 |
| 2024-01-04 | 3.500 | 4.500 | 3.500 | 4.000 | 4.000 | 263,724 |
| 2024-01-03 | 3.250 | 3.560 | 3.000 | 3.500 | 3.500 | 292,773 |
| 2023-12-29 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 2,812 |
| 2023-12-28 | 3.250 | 3.300 | 3.080 | 3.250 | 3.250 | 191,908 |
| 2023-12-27 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 6,418 |
| 2023-12-22 | 3.250 | 3.250 | 3.150 | 3.250 | 3.250 | 26,356 |
| 2023-12-21 | 3.250 | 3.500 | 2.940 | 3.250 | 3.250 | 102,422 |
| 2023-12-20 | 3.250 | 3.430 | 2.940 | 3.250 | 3.250 | 414,145 |
| 2023-12-19 | 3.700 | 3.700 | 3.075 | 3.250 | 3.250 | 233,086 |
| 2023-12-18 | 3.750 | 3.845 | 3.500 | 3.750 | 3.750 | 60,409 |
| 2023-12-14 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 435 |
| 2023-12-12 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 15,711 |
| 2023-12-11 | 3.750 | 3.925 | 3.500 | 3.750 | 3.750 | 67,126 |
| 2023-12-08 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 36,627 |
| 2023-12-07 | 3.750 | 3.970 | 3.575 | 3.750 | 3.750 | 135,334 |
| 2023-12-06 | 3.750 | 3.970 | 3.560 | 3.750 | 3.750 | 150,570 |
| 2023-12-05 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 18,371 |
| 2023-12-04 | 3.750 | 3.990 | 3.675 | 3.750 | 3.750 | 137,715 |
| 2023-12-01 | 4.065 | 4.065 | 3.750 | 3.750 | 3.750 | 386,200 |
| 2023-11-30 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 281,281 |
| 2023-11-29 | 4.500 | 4.500 | 4.110 | 4.500 | 4.500 | 923 |
| 2023-11-28 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 5,776 |
| 2023-11-27 | 4.500 | 4.500 | 4.110 | 4.500 | 4.500 | 29,349 |
| 2023-11-23 | 4.500 | 4.680 | 4.000 | 4.500 | 4.500 | 31,276 |
| 2023-11-22 | 4.700 | 4.700 | 4.250 | 4.500 | 4.500 | 54,510 |
| 2023-11-21 | 4.750 | 4.900 | 4.520 | 4.750 | 4.750 | 24,557 |
| 2023-11-20 | 4.750 | 4.900 | 4.510 | 4.750 | 4.750 | 16,867 |
| 2023-11-17 | 4.750 | 4.900 | 4.510 | 4.750 | 4.750 | 25,345 |
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.