Trellus Health plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	2.050	2.100	1.800	1.950	1.950	2,985,418
2025-02-14	2.100	2.100	2.000	2.050	2.050	837,837
2025-02-13	2.100	2.200	2.000	2.100	2.100	712,873
2025-02-12	2.100	2.200	2.000	2.100	2.100	2,266,741
2025-02-11	2.300	2.300	2.000	2.100	2.100	1,265,904
2025-02-10	2.150	2.500	1.900	2.300	2.300	3,593,311
2025-02-07	2.300	2.300	1.900	2.150	2.150	7,317,479
2025-02-06	2.300	2.400	2.200	2.300	2.300	591,451
2025-02-05	2.500	2.560	2.100	2.300	2.300	2,667,626
2025-02-04	2.600	2.700	2.304	2.500	2.500	600,350
2025-02-03	2.600	2.700	2.500	2.600	2.600	1,037,605
2025-01-31	2.600	3.000	2.500	2.600	2.600	2,830,776
2025-01-30	2.650	2.800	2.500	2.600	2.600	1,471,411
2025-01-29	2.950	3.100	2.410	2.460	2.460	3,031,259
2025-01-28	2.700	3.175	2.500	2.950	2.950	9,180,295
2025-01-27	2.500	3.200	2.200	2.700	2.700	12,534,310
2025-01-24	2.200	3.000	2.100	2.500	2.500	12,330,590
2025-01-23	2.250	2.400	1.911	2.200	2.200	4,363,252
2025-01-22	2.600	2.700	2.300	2.350	2.350	3,489,676
2025-01-21	2.850	3.000	2.400	2.600	2.600	5,060,868
2025-01-20	2.400	3.300	2.100	2.800	2.800	15,104,910
2025-01-17	2.600	2.600	2.100	2.400	2.400	11,660,070
2025-01-16	3.100	3.260	2.200	2.600	2.600	30,977,490
2025-01-15	5.100	5.400	2.800	3.100	3.100	58,079,406
2025-01-14	0.800	5.000	0.800	4.950	4.950	200,356,891
2025-01-13	0.580	0.725	0.580	0.600	0.600	21,296,740
2025-01-10	0.525	0.595	0.525	0.550	0.550	3,064,377
2025-01-08	0.525	0.525	0.500	0.525	0.525	4,734
2025-01-07	0.525	0.545	0.510	0.525	0.525	429,457
2025-01-06	0.525	0.550	0.500	0.525	0.525	526,633
2025-01-03	0.525	0.525	0.510	0.525	0.525	39,219
2024-12-31	0.550	0.550	0.525	0.525	0.525	241,554
2024-12-30	0.575	0.600	0.500	0.550	0.550	190,530
2024-12-24	0.575	0.600	0.550	0.575	0.575	843,532
2024-12-23	0.575	0.590	0.575	0.575	0.575	40,629
2024-12-20	0.575	0.575	0.555	0.575	0.575	1,373
2024-12-19	0.575	0.580	0.555	0.575	0.575	1,519,980
2024-12-18	0.575	0.575	0.550	0.575	0.575	6,575
2024-12-17	0.575	0.575	0.553	0.575	0.575	406,702
2024-12-16	0.600	0.600	0.553	0.575	0.575	1,638,856
2024-12-13	0.625	0.625	0.600	0.625	0.625	300,000
2024-12-12	0.625	0.625	0.600	0.625	0.625	155,076
2024-12-11	0.625	0.625	0.600	0.625	0.625	834,886
2024-12-10	0.625	0.625	0.605	0.625	0.625	1,062,226
2024-12-09	0.645	0.645	0.600	0.625	0.625	1,450,472
2024-12-06	0.650	0.690	0.628	0.650	0.650	1,045,850
2024-12-05	0.700	0.740	0.614	0.650	0.650	5,395,750
2024-12-04	0.625	0.780	0.600	0.675	0.675	17,721,109
2024-12-03	0.625	0.625	0.600	0.625	0.625	1,918,503
2024-12-02	0.625	0.625	0.600	0.625	0.625	4,032
2024-11-29	0.625	0.625	0.600	0.625	0.625	494,815
2024-11-28	0.650	0.650	0.606	0.625	0.625	248,282
2024-11-27	0.675	0.675	0.650	0.675	0.675	123,217
2024-11-26	0.675	0.675	0.650	0.675	0.675	3,115
2024-11-25	0.675	0.675	0.650	0.675	0.675	1
2024-11-22	0.675	0.700	0.650	0.675	0.675	174,732
2024-11-21	0.675	0.700	0.650	0.675	0.675	68,437
2024-11-20	0.675	0.700	0.650	0.700	0.700	1,059
2024-11-19	0.675	0.675	0.635	0.675	0.675	12,755
2024-11-18	0.675	0.680	0.650	0.675	0.675	10,896

← NewerPage 8 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.