Trellus Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 169,261 |
| 2024-11-14 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 73,042 |
| 2024-11-13 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 6,152 |
| 2024-11-12 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 27,332 |
| 2024-11-11 | 0.675 | 0.680 | 0.650 | 0.675 | 0.675 | 17,700 |
| 2024-11-06 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 147,750 |
| 2024-11-05 | 0.675 | 0.675 | 0.674 | 0.675 | 0.675 | 1,194 |
| 2024-11-04 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 45,378 |
| 2024-11-01 | 0.675 | 0.675 | 0.610 | 0.675 | 0.675 | 419,603 |
| 2024-10-31 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 124,420 |
| 2024-10-30 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 76,307 |
| 2024-10-29 | 0.675 | 0.688 | 0.650 | 0.675 | 0.675 | 1,016,619 |
| 2024-10-28 | 0.675 | 0.700 | 0.650 | 0.675 | 0.675 | 42,663 |
| 2024-10-25 | 0.675 | 0.688 | 0.656 | 0.675 | 0.675 | 149,605 |
| 2024-10-24 | 0.675 | 0.690 | 0.656 | 0.675 | 0.675 | 205,619 |
| 2024-10-23 | 0.675 | 0.675 | 0.650 | 0.675 | 0.675 | 15,933 |
| 2024-10-22 | 0.675 | 0.700 | 0.650 | 0.675 | 0.675 | 21,007 |
| 2024-10-21 | 0.675 | 0.697 | 0.675 | 0.675 | 0.675 | 510,173 |
| 2024-10-18 | 0.725 | 0.800 | 0.653 | 0.715 | 0.715 | 2,894,593 |
| 2024-10-17 | 0.749 | 0.749 | 0.600 | 0.630 | 0.630 | 4,496,421 |
| 2024-10-16 | 0.806 | 0.806 | 0.712 | 0.750 | 0.750 | 1,477,129 |
| 2024-10-15 | 0.850 | 0.900 | 0.720 | 0.825 | 0.825 | 1,248,580 |
| 2024-10-14 | 0.850 | 0.850 | 0.800 | 0.850 | 0.850 | 101,531 |
| 2024-10-11 | 0.875 | 0.875 | 0.850 | 0.875 | 0.875 | 67,770 |
| 2024-10-10 | 0.875 | 0.890 | 0.853 | 0.875 | 0.875 | 1,442 |
| 2024-10-09 | 0.935 | 0.935 | 0.875 | 0.875 | 0.875 | 372,514 |
| 2024-10-08 | 0.950 | 1.000 | 0.906 | 0.950 | 0.950 | 150 |
| 2024-10-07 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 48,057 |
| 2024-10-04 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 55,802 |
| 2024-10-03 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 27,317 |
| 2024-10-02 | 0.950 | 0.950 | 0.906 | 0.950 | 0.950 | 69,280 |
| 2024-10-01 | 0.975 | 1.020 | 0.900 | 0.900 | 0.900 | 132,647 |
| 2024-09-30 | 0.975 | 0.975 | 0.955 | 0.975 | 0.975 | 286,626 |
| 2024-09-27 | 1.025 | 1.050 | 0.935 | 1.020 | 1.020 | 3,121,130 |
| 2024-09-26 | 1.450 | 1.530 | 1.000 | 1.050 | 1.050 | 11,365,850 |
| 2024-09-25 | 1.160 | 1.470 | 1.160 | 1.450 | 1.450 | 14,346,940 |
| 2024-09-24 | 1.150 | 1.150 | 1.106 | 1.150 | 1.150 | 273,263 |
| 2024-09-23 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 1,819,380 |
| 2024-09-20 | 1.150 | 1.200 | 1.113 | 1.200 | 1.200 | 1,022,744 |
| 2024-09-19 | 1.150 | 1.190 | 1.106 | 1.150 | 1.150 | 268,188 |
| 2024-09-18 | 1.125 | 1.150 | 1.113 | 1.150 | 1.150 | 649,164 |
| 2024-09-17 | 1.125 | 1.125 | 1.111 | 1.125 | 1.125 | 7,399 |
| 2024-09-16 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 72,952 |
| 2024-09-12 | 1.125 | 1.170 | 1.100 | 1.125 | 1.125 | 20,020 |
| 2024-09-11 | 1.125 | 1.170 | 1.110 | 1.170 | 1.170 | 138,636 |
| 2024-09-10 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 1,001,603 |
| 2024-09-09 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 718 |
| 2024-09-06 | 1.150 | 1.200 | 1.110 | 1.150 | 1.150 | 749,890 |
| 2024-09-05 | 1.150 | 1.220 | 1.106 | 1.150 | 1.150 | 827,334 |
| 2024-09-04 | 1.150 | 1.200 | 1.110 | 1.150 | 1.150 | 1,434,356 |
| 2024-09-03 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 9,970 |
| 2024-09-02 | 1.150 | 1.150 | 1.106 | 1.150 | 1.150 | 545 |
| 2024-08-30 | 1.100 | 1.210 | 1.100 | 1.210 | 1.210 | 288,021 |
| 2024-08-29 | 1.100 | 1.190 | 1.100 | 1.100 | 1.100 | 99,518 |
| 2024-08-28 | 1.100 | 1.180 | 1.086 | 1.100 | 1.100 | 77,677 |
| 2024-08-27 | 1.200 | 1.220 | 1.086 | 1.100 | 1.100 | 929,256 |
| 2024-08-23 | 1.250 | 1.300 | 1.100 | 1.200 | 1.200 | 513,220 |
| 2024-08-21 | 1.200 | 1.269 | 1.200 | 1.250 | 1.250 | 1,400,000 |
| 2024-08-20 | 1.230 | 1.230 | 1.125 | 1.150 | 1.150 | 1,516,152 |
| 2024-08-19 | 1.250 | 1.250 | 1.205 | 1.250 | 1.250 | 7,234 |
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.