Trellus Health More Historical Data - TRLS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Trellus Health Plc (TRLS)
Trellus Health Plc (TRLS) Historical

TRLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	0.625	-0.05	-7.41%	0.675	0.675	0.625	268,282
Nov 27 2024	0.675	0.00	0.00%	0.675	0.675	0.675	123,217
Nov 26 2024	0.675	0.00	0.00%	0.675	0.675	0.675	3,115
Nov 25 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1
Nov 22 2024	0.675	0.00	0.00%	0.675	0.675	0.675	174,732
Nov 21 2024	0.675	-0.025	-3.57%	0.675	0.675	0.675	158,565
Nov 20 2024	0.70	0.025	3.70%	0.675	0.70	0.675	1,059
Nov 19 2024	0.675	0.00	0.00%	0.675	0.675	0.655	12,755
Nov 18 2024	0.675	0.00	0.00%	0.675	0.675	0.675	10,896
Nov 15 2024	0.675	0.00	0.00%	0.675	0.675	0.675	169,261
Nov 14 2024	0.675	0.00	0.00%	0.675	0.675	0.675	73,042
Nov 13 2024	0.675	0.00	0.00%	0.675	0.675	0.675	6,152
Nov 12 2024	0.675	0.00	0.00%	0.675	0.675	0.675	27,332
Nov 11 2024	0.675	0.00	0.00%	0.675	0.675	0.675	17,700
Nov 08 2024	0.675	0.00	0.00%	0.675	0.675	0.675	0.00
Nov 07 2024	0.675	0.00	0.00%	0.675	0.675	0.675	0.00
Nov 06 2024	0.675	0.00	0.00%	0.675	0.675	0.675	147,750
Nov 05 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,194
Nov 04 2024	0.675	0.00	0.00%	0.675	0.675	0.675	45,378
Nov 01 2024	0.675	0.00	0.00%	0.675	0.675	0.675	419,603
Oct 31 2024	0.675	0.00	0.00%	0.675	0.675	0.675	124,420
Oct 30 2024	0.675	0.00	0.00%	0.675	0.675	0.675	76,307
Oct 29 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,016,619
Oct 28 2024	0.675	0.00	0.00%	0.675	0.675	0.675	42,663
Oct 25 2024	0.675	0.00	0.00%	0.675	0.675	0.675	149,605
Oct 24 2024	0.675	0.00	0.00%	0.675	0.675	0.675	205,619
Oct 23 2024	0.675	0.00	0.00%	0.675	0.675	0.675	15,933
Oct 22 2024	0.675	0.00	0.00%	0.675	0.675	0.675	21,007
Oct 21 2024	0.675	-0.04	-5.59%	0.675	0.675	0.675	510,173
Oct 18 2024	0.715	0.085	13.49%	0.725	0.775	0.675	2,894,593
Oct 17 2024	0.63	-0.12	-16.00%	0.75	0.75	0.63	5,136,421
Oct 16 2024	0.75	-0.075	-9.09%	0.825	0.825	0.725	1,477,129
Oct 15 2024	0.825	-0.025	-2.94%	0.85	0.85	0.80	1,248,580
Oct 14 2024	0.85	-0.025	-2.86%	0.875	0.875	0.85	101,531
Oct 11 2024	0.875	0.00	0.00%	0.875	0.875	0.875	67,770
Oct 10 2024	0.875	0.00	0.00%	0.875	0.875	0.875	1,442
Oct 09 2024	0.875	-0.075	-7.89%	0.95	0.95	0.875	372,514
Oct 08 2024	0.95	0.00	0.00%	0.95	0.95	0.90	150
Oct 07 2024	0.95	0.00	0.00%	0.95	0.95	0.94	48,057
Oct 04 2024	0.95	0.00	0.00%	0.95	0.95	0.94	55,802
Oct 03 2024	0.95	0.00	0.00%	0.95	0.95	0.94	27,317
Oct 02 2024	0.95	0.05	5.56%	0.95	0.95	0.94	69,280
Oct 01 2024	0.90	-0.075	-7.69%	0.975	0.975	0.90	132,647
Sep 30 2024	0.975	-0.045	-4.41%	0.975	0.975	0.975	286,626
Sep 27 2024	1.02	-0.03	-2.86%	1.025	1.025	0.95	3,121,130
Sep 26 2024	1.05	-0.40	-27.59%	1.45	1.45	1.025	11,365,855
Sep 25 2024	1.45	0.30	26.09%	1.15	1.45	1.15	14,346,944
Sep 24 2024	1.15	0.00	0.00%	1.15	1.15	1.15	403,263
Sep 23 2024	1.15	-0.05	-4.17%	1.20	1.20	1.15	252,059
Sep 20 2024	1.20	0.05	4.35%	1.15	1.20	1.15	1,022,744
Sep 19 2024	1.15	0.00	0.00%	1.15	1.15	1.15	268,188
Sep 18 2024	1.15	0.02	2.22%	1.125	1.15	1.125	649,164
Sep 17 2024	1.125	0.00	0.00%	1.125	1.125	1.125	7,399
Sep 16 2024	1.125	0.00	0.00%	1.125	1.125	1.125	80,568
Sep 13 2024	1.125	0.00	0.00%	1.125	1.125	1.125	0.00
Sep 12 2024	1.125	-0.05	-3.85%	1.125	1.125	1.125	20,020
Sep 11 2024	1.17	0.04	4.00%	1.125	1.17	1.125	138,636
Sep 10 2024	1.125	-0.03	-2.17%	1.15	1.15	1.125	1,001,603
Sep 09 2024	1.15	0.00	0.00%	1.15	1.15	1.15	718
Sep 06 2024	1.15	0.00	0.00%	1.15	1.15	1.15	749,890
Sep 05 2024	1.15	0.00	0.00%	1.15	1.20	1.15	827,334
Sep 04 2024	1.15	0.00	0.00%	1.15	1.15	1.15	1,434,356
Sep 03 2024	1.15	0.00	0.00%	1.15	1.15	1.15	9,970
Sep 02 2024	1.15	-0.06	-4.96%	1.15	1.15	1.15	545

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions