Trellus Health plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	11.000	11.232	10.722	11.000	11.000	51,009
2022-11-15	11.000	11.266	10.690	11.000	11.000	65,645
2022-11-14	11.000	11.000	10.600	11.000	11.000	33,276
2022-11-11	11.000	11.300	10.650	11.000	11.000	97,670
2022-11-10	11.000	11.380	10.594	11.000	11.000	67,367
2022-11-09	11.000	11.400	10.500	11.000	11.000	28,044
2022-11-08	11.000	11.000	10.625	11.000	11.000	26,272
2022-11-07	11.000	11.430	10.625	11.000	11.000	24,965
2022-11-04	11.000	11.000	10.500	11.000	11.000	9,317
2022-11-03	11.000	11.430	10.600	11.000	11.000	8,263
2022-11-02	11.000	11.000	10.600	11.000	11.000	19,575
2022-11-01	11.000	11.000	10.375	11.000	11.000	185,138
2022-10-31	11.500	11.500	11.000	11.250	11.250	20,255
2022-10-28	11.500	12.000	11.000	11.500	11.500	55,219
2022-10-27	11.500	11.500	11.000	11.500	11.500	17,519
2022-10-26	11.500	11.500	11.000	11.500	11.500	30,322
2022-10-25	11.500	11.500	11.020	11.500	11.500	2,111
2022-10-21	11.920	11.920	11.000	11.500	11.500	221,467
2022-10-20	12.000	12.500	11.500	11.600	11.600	233,339
2022-10-19	13.000	13.000	11.100	12.000	12.000	435,719
2022-10-18	13.000	13.500	12.500	13.000	13.000	100,330
2022-10-17	14.000	14.900	12.800	13.000	13.000	454,725
2022-10-14	13.500	13.649	13.110	13.500	13.500	290,816
2022-10-13	13.500	13.666	13.000	13.500	13.500	58,163
2022-10-12	13.500	13.500	13.000	13.500	13.500	300,392
2022-10-11	13.500	13.900	13.125	13.500	13.500	723,436
2022-10-10	13.500	14.740	13.125	13.500	13.500	576,869
2022-10-07	13.500	14.000	13.000	13.500	13.500	232,050
2022-10-06	13.250	14.000	13.000	13.500	13.500	490,362
2022-10-05	12.250	15.000	12.200	13.250	13.250	2,475,347
2022-10-04	8.611	12.500	8.611	12.250	12.250	3,034,639
2022-10-03	7.250	9.000	7.130	8.000	8.000	916,723
2022-09-30	8.000	8.400	6.600	7.250	7.250	992,926
2022-09-29	7.610	8.770	7.610	8.000	8.000	931,663
2022-09-28	7.500	8.000	7.160	7.500	7.500	94,448
2022-09-27	7.250	7.500	7.155	7.500	7.500	110,233
2022-09-26	7.750	7.825	7.000	7.250	7.250	1,829,840
2022-09-23	7.750	7.750	7.500	7.750	7.750	12,318
2022-09-22	7.750	7.750	7.500	7.750	7.750	7,307
2022-09-21	7.750	7.750	7.500	7.750	7.750	1,495
2022-09-20	7.790	7.790	7.500	7.750	7.750	181,348
2022-09-16	8.340	8.340	7.500	8.000	8.000	58,042
2022-09-15	8.500	9.000	8.000	8.500	8.500	17,940
2022-09-14	8.500	8.500	8.000	8.500	8.500	53,880
2022-09-13	8.500	9.000	8.020	8.500	8.500	12,957
2022-09-12	8.750	9.000	8.000	8.500	8.500	49,813
2022-09-09	9.000	9.250	8.000	8.750	8.750	171,443
2022-09-08	9.000	9.500	8.500	9.000	9.000	395,736
2022-09-07	8.250	9.950	8.151	9.000	9.000	905,777
2022-09-06	7.750	8.400	7.450	8.250	8.250	1,612,370
2022-09-05	7.750	7.750	7.410	7.750	7.750	435,578
2022-09-02	7.750	7.900	7.500	7.900	7.900	11,755
2022-09-01	7.900	7.900	7.500	7.750	7.750	1,039,326
2022-08-31	8.250	9.000	7.575	8.260	8.260	159,915
2022-08-30	7.250	8.800	7.000	7.700	7.700	7,697,813
2022-08-26	7.250	7.500	7.000	7.250	7.250	3,468,499
2022-08-25	7.250	7.368	7.000	7.250	7.250	842,813
2022-08-24	7.250	7.403	7.050	7.250	7.250	2,246,416
2022-08-23	7.250	7.400	7.000	7.250	7.250	260,507
2022-08-22	7.500	7.500	7.020	7.500	7.500	33,555

← NewerPage 17 of 21 · 1,202 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.