Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Trellus Health plc (TRLS.L)

1.6500
0.0000
(0.00%)
At close: 3:58:28 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.65001.65001.60001.65001.6500109,185
Apr 25, 20251.65001.73001.60001.65001.6500342,612
Apr 24, 20251.65001.70001.60001.65001.6500163,477
Apr 23, 20251.70001.72001.61001.70001.7000451,131
Apr 22, 20251.80001.80001.60001.70001.7000549,041
Apr 17, 20251.80002.00001.60001.80001.8000264,875
Apr 16, 20251.85002.00001.62001.80001.8000101,358
Apr 15, 20251.85002.00001.70001.85001.850074,059
Apr 14, 20251.85002.00001.70001.85001.850040,205
Apr 11, 20251.85001.71501.70601.85001.850040,000
Apr 10, 20251.85002.00001.70001.85001.8500114,226
Apr 9, 20251.80001.73801.73801.80001.8000126,000
Apr 8, 20251.85001.90001.70001.80001.8000631,181
Apr 7, 20251.85002.00001.70001.85001.8500332,647
Apr 4, 20251.85002.00001.70001.85001.8500464,754
Apr 3, 20252.00002.00001.70001.85001.8500263,014
Apr 2, 20252.05002.20001.80002.00002.0000382,334
Apr 1, 20252.05002.09001.90002.05002.050018,656
Mar 31, 20252.05002.20001.91502.05002.0500454,098
Mar 28, 20251.60002.20001.55002.05002.05004,450,752
Mar 27, 20251.55001.70001.50501.60001.60001,667,738
Mar 26, 20251.60001.62001.50001.55001.55002,965,129
Mar 25, 20251.70001.77001.60001.60001.6000624,716
Mar 24, 20251.70001.78001.60001.70001.7000753,477
Mar 21, 20251.70001.80001.60001.70001.7000230,651
Mar 20, 20251.85001.90001.67501.75001.7500442,106
Mar 19, 20251.90002.00001.80001.85001.8500336,510
Mar 18, 20251.90002.00001.80001.90001.900088,014
Mar 17, 20251.90002.00001.83801.90001.9000373,589
Mar 14, 20251.90002.00001.80001.90001.900087,025
Mar 13, 20251.90001.94501.80001.90001.90006,643,081
Mar 12, 20251.90001.95001.80001.90001.9000216,917
Mar 11, 20251.95002.03001.80001.90001.9000234,447
Mar 10, 20252.00002.10001.80001.95001.9500728,574
Mar 7, 20252.05002.10001.90002.00002.0000197,763
Mar 6, 20252.15002.30001.90002.05002.0500463,605
Mar 5, 20252.20002.30002.00002.15002.1500651,121
Mar 4, 20252.45002.60001.90002.20002.20002,346,468
Mar 3, 20252.55002.60002.20002.30002.30001,323,415
Feb 28, 20252.25002.70002.20002.55002.55002,821,472
Feb 27, 20252.90002.94802.20002.25002.25003,244,421
Feb 26, 20251.75003.10001.70002.90002.900013,223,571
Feb 25, 20251.85001.90001.70001.75001.7500492,809
Feb 24, 20251.85001.90001.81101.85001.8500283,012
Feb 21, 20251.85001.90001.80001.85001.8500361,103
Feb 20, 20251.95002.00001.80001.85001.85001,159,390
Feb 19, 20251.95002.03101.85001.95001.9500552,933
Feb 18, 20251.95002.09001.80001.95001.9500794,789
Feb 17, 20252.05002.10001.80001.95001.95002,985,418
Feb 14, 20252.10002.10002.00002.05002.0500837,837
Feb 13, 20252.10002.20002.00002.10002.1000712,873
Feb 12, 20252.10002.20002.00002.10002.10002,266,741
Feb 11, 20252.30002.30002.00002.10002.10001,265,904
Feb 10, 20252.15002.50001.90002.30002.30003,593,311
Feb 7, 20252.30002.30001.90002.15002.15007,317,479
Feb 6, 20252.30002.40002.20002.30002.3000591,451
Feb 5, 20252.50002.56002.10002.30002.30002,667,626
Feb 4, 20252.60002.70002.30402.50002.5000600,350
Feb 3, 20252.60002.70002.50002.60002.60001,037,605
Jan 31, 20252.60003.00002.50002.60002.60002,830,776
Jan 30, 20252.65002.80002.50002.60002.60001,471,411
Jan 29, 20252.95003.10002.41002.46002.46003,031,259
Jan 28, 20252.70003.17502.50002.95002.95009,180,295
Jan 27, 20252.50003.20002.20002.70002.700012,534,313
Jan 24, 20252.20003.00002.10002.50002.500012,330,595
Jan 23, 20252.25002.40001.91102.20002.20004,363,252
Jan 22, 20252.60002.70002.30002.35002.35003,489,676
Jan 21, 20252.85003.00002.40002.60002.60005,060,868
Jan 20, 20252.40003.30002.10002.80002.800015,104,910
Jan 17, 20252.60002.60002.10002.40002.400011,660,077
Jan 16, 20253.10003.26002.20002.60002.600030,977,497
Jan 15, 20255.10005.40002.80003.10003.100058,079,411
Jan 14, 20250.80005.00000.80004.95004.9500200,356,980
Jan 13, 20250.55000.72500.58000.60000.600021,296,741
Jan 10, 20250.52500.59500.52500.55000.55003,064,377
Jan 9, 20250.52500.52500.52500.52500.5250-
Jan 8, 20250.52500.51100.50000.52500.52504,734
Jan 7, 20250.52500.54500.51000.52500.5250429,457
Jan 6, 20250.52500.55000.50000.52500.5250526,633
Jan 3, 20250.52500.51000.51000.52500.525039,219
Jan 2, 20250.52500.52500.52500.52500.5250-
Dec 31, 20240.55000.55000.52500.52500.5250241,554
Dec 30, 20240.57500.60000.50000.55000.5500190,530
Dec 27, 20240.57500.57500.57500.57500.5750-
Dec 24, 20240.57500.60000.55000.57500.5750843,532
Dec 23, 20240.57500.59000.59000.57500.575040,629
Dec 20, 20240.57500.55500.55500.57500.57501,373
Dec 19, 20240.57500.58000.55500.57500.57501,519,980
Dec 18, 20240.57500.55000.55000.57500.57506,575
Dec 17, 20240.57500.56000.55300.57500.5750406,702
Dec 16, 20240.62500.60000.55300.57500.57501,638,856
Dec 13, 20240.62500.60000.60000.62500.6250300,000
Dec 12, 20240.62500.62400.60000.62500.6250155,076
Dec 11, 20240.62500.62500.60000.62500.6250834,886
Dec 10, 20240.62500.61500.60500.62500.62501,062,226
Dec 9, 20240.65000.64500.60000.62500.62501,450,472
Dec 6, 20240.65000.69000.62800.65000.65001,045,850
Dec 5, 20240.70000.74000.61400.65000.65005,395,750
Dec 4, 20240.62500.78000.60000.67500.675017,721,113
Dec 3, 20240.62500.62500.60000.62500.62501,918,503
Dec 2, 20240.62500.60000.60000.62500.62504,032
Nov 29, 20240.62500.61000.60000.62500.6250494,815
Nov 28, 20240.67500.65000.60600.62500.6250248,282
Nov 27, 20240.67500.66000.65000.67500.6750123,217
Nov 26, 20240.67500.65000.65000.67500.67503,115
Nov 25, 20240.67500.65000.65000.67500.67501
Nov 22, 20240.67500.70000.65000.67500.6750174,732
Nov 21, 20240.67500.70000.65000.67500.675068,437
Nov 20, 20240.67500.70000.65000.70000.70001,059
Nov 19, 20240.67500.66000.63500.67500.675012,755
Nov 18, 20240.67500.68000.65000.67500.675010,896
Nov 15, 20240.67500.65000.65000.67500.6750169,261
Nov 14, 20240.67500.65000.65000.67500.675073,042
Nov 13, 20240.67500.65000.65000.67500.67506,152
Nov 12, 20240.67500.65000.65000.67500.675027,332
Nov 11, 20240.67500.68000.65000.67500.675017,700
Nov 8, 20240.67500.67500.67500.67500.6750-
Nov 7, 20240.67500.67500.67500.67500.6750-
Nov 6, 20240.67500.67500.65000.67500.6750147,750
Nov 5, 20240.67500.67400.67400.67500.67501,194
Nov 4, 20240.67500.67500.65000.67500.675045,378
Nov 1, 20240.67500.65000.61000.67500.6750419,603
Oct 31, 20240.67500.65300.65000.67500.6750124,420
Oct 30, 20240.67500.65300.65000.67500.675076,307
Oct 29, 20240.67500.68800.65000.67500.67501,016,619
Oct 28, 20240.67500.70000.65000.67500.675042,663
Oct 25, 20240.67500.68800.65600.67500.6750149,605
Oct 24, 20240.67500.69000.65600.67500.6750205,619
Oct 23, 20240.67500.65600.65000.67500.675015,933
Oct 22, 20240.67500.70000.65000.67500.675021,007
Oct 21, 20240.67500.69700.67500.67500.6750510,173
Oct 18, 20240.72500.80000.65300.71500.71502,894,593
Oct 17, 20240.75000.74900.60000.63000.63004,496,421
Oct 16, 20240.82500.80600.71200.75000.75001,477,129
Oct 15, 20240.85000.90000.72000.82500.82501,248,580
Oct 14, 20240.87500.85000.80000.85000.8500101,531
Oct 11, 20240.87500.85300.85000.87500.875067,770
Oct 10, 20240.87500.89000.85300.87500.87501,442
Oct 9, 20240.95000.93500.89000.87500.8750372,514
Oct 8, 20240.95001.00000.90600.95000.9500150
Oct 7, 20240.95000.94200.90000.95000.950048,057
Oct 4, 20240.95000.94700.90000.95000.950055,802
Oct 3, 20240.95001.00000.90000.95000.950027,317
Oct 2, 20240.95000.90600.90600.95000.950069,280
Oct 1, 20240.97501.02000.90000.90000.9000132,647
Sep 30, 20240.97500.95500.95500.97500.9750286,626
Sep 27, 20241.02501.05000.93501.02001.02003,121,130
Sep 26, 20241.45001.53001.00001.05001.050011,365,855
Sep 25, 20241.15001.47001.16001.45001.450014,346,944
Sep 24, 20241.15001.11001.10601.15001.1500273,263
Sep 23, 20241.20001.20001.10001.15001.15001,819,380
Sep 20, 20241.15001.19001.11301.20001.20001,022,744
Sep 19, 20241.15001.19001.10601.15001.1500268,188
Sep 18, 20241.12501.15001.11301.15001.1500649,164
Sep 17, 20241.12501.11301.11101.12501.12507,399
Sep 16, 20241.12501.15001.10001.12501.125072,952
Sep 13, 20241.12501.12501.12501.12501.1250-
Sep 12, 20241.12501.17001.10001.12501.125020,020
Sep 11, 20241.12501.17001.11001.17001.1700138,636
Sep 10, 20241.15001.15001.10001.12501.12501,001,603
Sep 9, 20241.15001.10001.10001.15001.1500718
Sep 6, 20241.15001.20001.11001.15001.1500749,890
Sep 5, 20241.15001.22001.10601.15001.1500827,334
Sep 4, 20241.15001.20001.11001.15001.15001,434,356
Sep 3, 20241.15001.20001.10001.15001.15009,970
Sep 2, 20241.15001.10601.10601.15001.1500545
Aug 30, 20241.10001.21001.10001.21001.2100288,021
Aug 29, 20241.10001.19001.19001.10001.100099,518
Aug 28, 20241.10001.18001.08601.10001.100077,677
Aug 27, 20241.20001.22001.08601.10001.1000929,256
Aug 23, 20241.25001.30001.10001.20001.2000513,220
Aug 22, 20241.25001.25001.25001.25001.2500-
Aug 21, 20241.15001.26901.20001.25001.25001,400,000
Aug 20, 20241.25001.23001.12501.15001.15001,516,152
Aug 19, 20241.25001.20501.20501.25001.25007,234
Aug 16, 20241.25001.30001.20001.25001.25001,608,315
Aug 15, 20241.25001.20001.20001.25001.25001,958
Aug 14, 20241.30001.30001.20001.25001.2500395,232
Aug 13, 20241.30001.39001.25001.30001.3000373,137
Aug 12, 20241.25001.40001.20001.30001.30002,091,470
Aug 9, 20241.35001.30001.26601.25001.25002,320,537
Aug 8, 20241.40001.53001.37001.35001.350097,446
Aug 7, 20241.40001.40001.40001.40001.4000718
Aug 6, 20241.40001.32501.32501.40001.4000125,015
Aug 5, 20241.40001.49001.33001.40001.4000112,462
Aug 2, 20241.50001.50001.33001.40001.4000470,670
Aug 1, 20241.50001.56801.42101.50001.5000105,604
Jul 31, 20241.55001.60001.42001.50001.5000116,661
Jul 30, 20241.60001.57501.50001.55001.5500933,580
Jul 29, 20241.70001.78001.50001.60001.60002,240,486
Jul 26, 20241.55001.78001.47001.76001.76002,888,715
Jul 25, 20241.55001.54001.50001.55001.550050,437
Jul 24, 20241.55001.50001.50001.55001.5500120,619
Jul 23, 20241.55001.54001.50001.55001.5500219,505
Jul 22, 20241.55001.60001.50001.55001.5500103,119
Jul 19, 20241.75001.80001.50001.55001.5500124,012
Jul 18, 20241.55001.54501.50001.55001.5500145,949
Jul 17, 20241.55001.60001.51001.55001.5500164,667
Jul 16, 20241.55001.56001.51001.55001.55001,378,992
Jul 15, 20241.55001.50001.50001.55001.55001,489
Jul 12, 20241.55001.57001.50001.55001.55001,960,654
Jul 11, 20241.55001.57001.50001.55001.5500658,949
Jul 10, 20241.60001.60001.50001.55001.5500131,041
Jul 9, 20241.60001.55001.55001.60001.600088,278
Jul 8, 20241.60001.54001.54001.60001.6000113
Jul 5, 20241.65001.65001.53601.60001.6000853,571
Jul 4, 20241.65001.70001.60001.65001.65003,494,306
Jul 3, 20241.65001.60301.60001.65001.650054,896
Jul 2, 20241.70001.70001.60001.65001.6500680,295
Jul 1, 20241.55001.77001.50001.70001.7000796,116
Jun 28, 20241.60001.70001.55001.55001.550071,650
Jun 27, 20241.75001.92501.50001.60001.6000810,348
Jun 26, 20241.65002.00001.50001.75001.7500770,522
Jun 25, 20241.45002.10001.48001.65001.65005,606,945
Jun 24, 20241.45001.42101.40001.45001.4500516,514
Jun 21, 20241.55001.50001.33801.45001.45001,500,663
Jun 20, 20241.55001.80001.50001.55001.55002,595,890
Jun 19, 20241.30001.80001.39001.55001.55009,226,270
Jun 18, 20241.40001.60001.20001.30001.30002,126,705
Jun 17, 20241.55001.60001.30001.40001.40001,823,065
Jun 14, 20241.55001.70001.70001.55001.55002,117
Jun 13, 20241.50001.70001.45001.55001.55001,821,567
Jun 12, 20241.50001.44001.44001.50001.500022,443
Jun 11, 20241.45001.58001.20001.50001.5000469,609
Jun 10, 20241.45001.54001.36601.45001.450020,458
Jun 7, 20241.45001.36501.36501.45001.4500209
Jun 6, 20241.45001.36501.36501.45001.450085
Jun 5, 20241.45001.37501.36501.45001.45001,627
Jun 4, 20241.45001.45001.36501.45001.45007,484
Jun 3, 20241.45001.55001.20001.45001.45001,855,151
May 31, 20241.45001.58001.36501.45001.450023,012
May 30, 20241.65001.80001.35501.45001.4500886,280
May 29, 20241.65001.80001.50001.65001.6500106,386
May 28, 20241.65001.75501.75501.65001.6500883
May 24, 20241.65001.80001.53401.65001.65001,247,954
May 23, 20241.65001.50001.50001.65001.650050,310
May 22, 20241.65001.80001.50001.65001.650044,282
May 21, 20241.65001.52501.52501.65001.650020,000
May 20, 20241.65001.65001.65001.65001.6500-
May 17, 20241.65001.72501.54301.65001.6500644,794
May 16, 20241.65001.79001.55001.65001.650071,328
May 15, 20241.65001.57501.55001.65001.650031,107
May 14, 20241.65001.79001.76001.65001.6500275,000
May 13, 20241.65001.80001.50001.65001.650012,686
May 10, 20241.65001.51001.51001.65001.65004,073
May 9, 20241.65001.80001.51001.65001.65001,418
May 8, 20241.75001.77501.50001.65001.6500245,009
May 7, 20241.75001.90001.53001.75001.7500109,552
May 3, 20241.90001.94001.60001.94001.9400539,815
May 2, 20241.90001.80001.80001.90001.90001,541
May 1, 20241.90002.04001.80001.90001.900062,722
Apr 30, 20242.25002.06001.80001.90001.9000486,215
Apr 29, 20241.90002.50002.00002.25002.25001,021,178

Related Tickers

RENX.L Renalytix Plc
8.00
0.00%
 
CRW.L Craneware plc
1,750.00
+4.17%
 
HQY HealthEquity, Inc.
84.40
-1.71%
 
ACON Aclarion, Inc.
6.85
-8.85%
 
TXG 10x Genomics, Inc.
8.48
+2.17%