Trellus Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 40,153 |
| 2023-08-14 | 5.000 | 6.500 | 4.650 | 6.000 | 6.000 | 282,954 |
| 2023-08-11 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 203,010 |
| 2023-08-10 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 12,903 |
| 2023-08-09 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 41,767 |
| 2023-08-08 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 5,000 |
| 2023-08-07 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 186 |
| 2023-08-04 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 201 |
| 2023-08-03 | 5.250 | 5.500 | 5.020 | 5.250 | 5.250 | 4,454 |
| 2023-08-02 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 101,484 |
| 2023-08-01 | 5.500 | 5.850 | 5.010 | 5.500 | 5.500 | 104,742 |
| 2023-07-31 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 102,255 |
| 2023-07-28 | 5.750 | 5.925 | 5.522 | 5.750 | 5.750 | 181,129 |
| 2023-07-27 | 5.750 | 5.750 | 5.510 | 5.750 | 5.750 | 129,740 |
| 2023-07-26 | 5.750 | 5.750 | 5.720 | 5.750 | 5.750 | 33,549 |
| 2023-07-25 | 5.750 | 5.750 | 5.505 | 5.750 | 5.750 | 38,850 |
| 2023-07-24 | 5.750 | 5.750 | 5.510 | 5.750 | 5.750 | 2,479 |
| 2023-07-21 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 96,947 |
| 2023-07-20 | 5.500 | 5.880 | 5.150 | 5.500 | 5.500 | 20,099 |
| 2023-07-19 | 5.500 | 5.880 | 5.150 | 5.500 | 5.500 | 4,121 |
| 2023-07-18 | 5.500 | 5.880 | 5.288 | 5.500 | 5.500 | 53,697 |
| 2023-07-17 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 10,411 |
| 2023-07-14 | 5.500 | 5.500 | 5.050 | 5.500 | 5.500 | 329 |
| 2023-07-13 | 5.500 | 5.900 | 5.500 | 5.500 | 5.500 | 1,499 |
| 2023-07-12 | 5.551 | 5.551 | 5.010 | 5.500 | 5.500 | 13,677 |
| 2023-07-10 | 6.000 | 6.480 | 5.500 | 6.000 | 6.000 | 3,290 |
| 2023-07-06 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 3,534 |
| 2023-07-05 | 6.000 | 6.000 | 5.551 | 6.000 | 6.000 | 92 |
| 2023-07-04 | 6.000 | 6.000 | 5.551 | 6.000 | 6.000 | 2,211 |
| 2023-07-03 | 6.000 | 6.000 | 5.551 | 6.000 | 6.000 | 50,406 |
| 2023-06-30 | 6.000 | 6.000 | 5.551 | 6.000 | 6.000 | 453 |
| 2023-06-29 | 6.000 | 6.000 | 5.520 | 6.000 | 6.000 | 146,371 |
| 2023-06-28 | 6.000 | 6.000 | 5.666 | 6.000 | 6.000 | 2,329 |
| 2023-06-27 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 59,096 |
| 2023-06-23 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 427 |
| 2023-06-22 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2023-06-21 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 81,989 |
| 2023-06-20 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 67 |
| 2023-06-19 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 17,840 |
| 2023-06-16 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 1,539 |
| 2023-06-15 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 24,030 |
| 2023-06-14 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 1,992 |
| 2023-06-13 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 433 |
| 2023-06-12 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 9,031 |
| 2023-06-09 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 12,436 |
| 2023-06-08 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 2,777 |
| 2023-06-07 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 891 |
| 2023-06-06 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 4,315 |
| 2023-06-05 | 6.750 | 6.750 | 6.000 | 6.750 | 6.750 | 183,465 |
| 2023-06-01 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 12,180 |
| 2023-05-31 | 7.111 | 7.111 | 6.900 | 6.900 | 6.900 | 132,374 |
| 2023-05-30 | 7.500 | 7.500 | 7.111 | 7.500 | 7.500 | 1,007 |
| 2023-05-26 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 110,000 |
| 2023-05-25 | 6.750 | 7.500 | 6.650 | 7.500 | 7.500 | 666,763 |
| 2023-05-24 | 6.750 | 6.930 | 6.610 | 6.750 | 6.750 | 57,038 |
| 2023-05-23 | 7.000 | 7.000 | 6.000 | 6.750 | 6.750 | 496,330 |
| 2023-05-22 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 51,405 |
| 2023-05-19 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 757 |
| 2023-05-18 | 6.500 | 6.949 | 6.151 | 6.500 | 6.500 | 374,312 |
| 2023-05-17 | 6.500 | 6.500 | 6.151 | 6.500 | 6.500 | 594 |
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.