Trellus Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 4.750 | 4.755 | 4.500 | 4.750 | 4.750 | 102,379 |
| 2023-11-14 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 7,793 |
| 2023-11-13 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 105,470 |
| 2023-11-10 | 4.750 | 4.750 | 4.518 | 4.750 | 4.750 | 24,821 |
| 2023-11-09 | 4.750 | 4.750 | 4.518 | 4.750 | 4.750 | 30,406 |
| 2023-11-08 | 4.900 | 4.900 | 4.500 | 4.750 | 4.750 | 186,875 |
| 2023-11-06 | 5.050 | 5.050 | 4.632 | 5.050 | 5.050 | 21,935 |
| 2023-11-03 | 5.050 | 5.050 | 4.979 | 5.050 | 5.050 | 40,000 |
| 2023-11-02 | 5.050 | 5.050 | 4.618 | 5.050 | 5.050 | 27,864 |
| 2023-11-01 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 140,000 |
| 2023-10-27 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 1,825 |
| 2023-10-26 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 54,181 |
| 2023-10-24 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 3,023 |
| 2023-10-23 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 1,288 |
| 2023-10-20 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 1,046 |
| 2023-10-19 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 1,127 |
| 2023-10-18 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 596 |
| 2023-10-17 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 36,205 |
| 2023-10-16 | 5.500 | 5.640 | 5.500 | 5.500 | 5.500 | 110,805 |
| 2023-10-13 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 6 |
| 2023-10-12 | 5.500 | 5.695 | 5.000 | 5.500 | 5.500 | 38,625 |
| 2023-10-11 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 22,765 |
| 2023-10-10 | 5.750 | 5.800 | 5.000 | 5.500 | 5.500 | 140,521 |
| 2023-10-09 | 5.750 | 6.500 | 5.500 | 5.750 | 5.750 | 1,938 |
| 2023-10-06 | 5.750 | 5.875 | 5.500 | 5.750 | 5.750 | 22,522 |
| 2023-10-05 | 5.750 | 5.875 | 5.250 | 5.750 | 5.750 | 154,175 |
| 2023-10-04 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 115,210 |
| 2023-10-03 | 7.375 | 7.375 | 6.250 | 6.500 | 6.500 | 44,286 |
| 2023-10-02 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 37,503 |
| 2023-09-29 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 10,256 |
| 2023-09-28 | 8.500 | 8.500 | 7.500 | 7.750 | 7.750 | 168,538 |
| 2023-09-27 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 166,833 |
| 2023-09-26 | 9.000 | 9.200 | 8.000 | 9.200 | 9.200 | 332,087 |
| 2023-09-25 | 9.000 | 9.500 | 8.500 | 8.500 | 8.500 | 125,257 |
| 2023-09-22 | 8.750 | 9.650 | 8.500 | 9.000 | 9.000 | 61,759 |
| 2023-09-21 | 8.750 | 9.500 | 8.500 | 8.750 | 8.750 | 3,542 |
| 2023-09-20 | 8.750 | 9.200 | 8.500 | 9.200 | 9.200 | 23,450 |
| 2023-09-19 | 8.750 | 9.500 | 8.498 | 9.000 | 9.000 | 266,823 |
| 2023-09-18 | 8.250 | 9.000 | 8.000 | 8.650 | 8.650 | 198,186 |
| 2023-09-15 | 6.400 | 8.500 | 6.400 | 8.250 | 8.250 | 629,373 |
| 2023-09-14 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 7,099 |
| 2023-09-13 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 7,688 |
| 2023-09-12 | 6.250 | 6.250 | 6.050 | 6.250 | 6.250 | 103,195 |
| 2023-09-11 | 6.250 | 6.490 | 6.000 | 6.250 | 6.250 | 225,492 |
| 2023-09-08 | 5.750 | 6.500 | 5.510 | 6.250 | 6.250 | 107,951 |
| 2023-09-07 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 399 |
| 2023-09-06 | 5.750 | 5.875 | 5.510 | 5.750 | 5.750 | 40,528 |
| 2023-09-05 | 5.750 | 5.888 | 5.500 | 5.750 | 5.750 | 5,154 |
| 2023-09-04 | 5.750 | 5.900 | 5.500 | 5.750 | 5.750 | 23,534 |
| 2023-09-01 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 50,152 |
| 2023-08-31 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 4,023 |
| 2023-08-30 | 5.750 | 5.793 | 5.500 | 5.750 | 5.750 | 50,567 |
| 2023-08-29 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 12,738 |
| 2023-08-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 149 |
| 2023-08-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 1,401 |
| 2023-08-22 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 7,498 |
| 2023-08-21 | 6.000 | 6.000 | 5.510 | 6.000 | 6.000 | 13,460 |
| 2023-08-18 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 55,390 |
| 2023-08-17 | 6.000 | 6.170 | 5.722 | 6.000 | 6.000 | 30,257 |
| 2023-08-16 | 6.000 | 6.200 | 5.722 | 6.000 | 6.000 | 18,647 |
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.