Trellus Health plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	7.100	7.100	6.500	6.500	6.500	87,197
2023-05-15	7.500	7.500	7.051	7.500	7.500	6,260
2023-05-12	8.000	8.200	7.300	7.500	7.500	104,958
2023-05-11	8.000	8.200	7.551	8.000	8.000	22,857
2023-05-10	8.000	8.190	7.520	8.000	8.000	152,424
2023-05-09	7.000	8.330	7.000	8.000	8.000	316,726
2023-05-05	6.750	7.480	6.550	7.000	7.000	51,363
2023-05-04	6.750	6.990	6.750	6.750	6.750	715
2023-05-03	6.750	6.750	6.500	6.750	6.750	10,137
2023-05-02	6.750	6.750	6.500	6.750	6.750	870
2023-04-28	6.550	7.000	6.550	6.750	6.750	73,703
2023-04-27	6.750	7.000	6.110	6.500	6.500	223,940
2023-04-26	6.550	7.000	6.550	6.750	6.750	7,146
2023-04-25	6.000	6.900	5.560	6.500	6.500	299,083
2023-04-24	6.000	6.000	5.500	6.000	6.000	6,803,150
2023-04-21	6.000	6.000	5.500	6.000	6.000	49,315
2023-04-20	6.000	6.000	5.560	6.000	6.000	88,045
2023-04-18	6.500	7.000	6.500	6.500	6.500	80
2023-04-17	6.500	6.690	6.000	6.500	6.500	96,098
2023-04-14	6.500	6.500	6.051	6.500	6.500	6,646
2023-04-13	6.500	6.778	6.000	6.500	6.500	63,010
2023-04-12	6.500	6.500	6.051	6.500	6.500	18,482
2023-04-11	6.500	6.890	6.100	6.500	6.500	22,223
2023-04-06	5.750	6.900	5.551	6.500	6.500	327,339
2023-04-05	6.000	6.000	5.500	5.750	5.750	265,712
2023-04-04	6.500	6.500	6.000	6.250	6.250	49,107
2023-04-03	6.500	7.000	6.000	6.500	6.500	92,500
2023-03-31	6.500	6.500	6.125	6.500	6.500	11,428
2023-03-29	6.500	6.500	6.100	6.500	6.500	63,087
2023-03-28	6.250	7.000	6.110	6.500	6.500	16,017
2023-03-27	6.250	6.250	6.110	6.250	6.250	13,525
2023-03-24	6.250	6.490	6.000	6.250	6.250	49,386
2023-03-23	6.500	6.500	6.000	6.250	6.250	1,811
2023-03-22	6.750	7.000	6.000	6.500	6.500	46,217
2023-03-21	6.750	6.750	6.500	6.750	6.750	11,597
2023-03-20	6.750	7.000	6.600	6.750	6.750	5,193
2023-03-17	6.750	6.800	6.500	6.750	6.750	8,076
2023-03-16	7.010	7.010	6.500	6.750	6.750	47,470
2023-03-15	7.250	7.250	7.100	7.250	7.250	3,198
2023-03-14	7.250	7.250	7.010	7.250	7.250	23,984
2023-03-13	7.250	7.250	7.000	7.250	7.250	15,141
2023-03-10	7.250	7.250	7.000	7.250	7.250	4,100
2023-03-09	7.250	7.250	7.000	7.250	7.250	6,199
2023-03-08	7.250	7.250	7.000	7.250	7.250	830
2023-03-07	7.250	7.250	7.000	7.250	7.250	50,415
2023-03-06	7.250	7.500	7.000	7.250	7.250	57,619
2023-03-03	6.750	6.750	6.500	6.750	6.750	53,885
2023-03-02	6.750	6.750	6.110	6.750	6.750	39,098
2023-03-01	7.010	7.010	6.500	6.750	6.750	108,940
2023-02-28	7.250	7.500	7.000	7.250	7.250	34,680
2023-02-27	7.500	7.500	6.500	7.250	7.250	150,211
2023-02-24	7.500	7.950	7.000	7.500	7.500	16,387
2023-02-23	7.750	8.000	7.000	7.500	7.500	53,083
2023-02-22	7.750	7.890	7.500	7.750	7.750	29,163
2023-02-21	8.000	8.500	7.500	7.750	7.750	126,947
2023-02-20	8.000	8.450	7.565	8.000	8.000	17,657
2023-02-17	7.750	8.450	7.500	8.000	8.000	157,385
2023-02-16	7.500	7.600	7.000	7.500	7.500	4,824
2023-02-15	7.500	8.000	7.000	7.500	7.500	29,116
2023-02-14	8.000	8.000	7.000	7.500	7.500	290,269

← NewerPage 15 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.