Trellus Health plc (AIM:TRLS)
London · Delayed Price · Currency is GBP · Price in GBX 0.6500
+0.0750 (11.54%)
Aug 7, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.64 | 0.65 | 0.50 | 0.65 | 0.65 | - | 140,469 |
| Aug 5, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 300,000 |
| Aug 4, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 47,918 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 30, 2025 | 0.50 | 0.65 | 0.50 | 0.65 | 0.65 | - | 242,617 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.63 | 0.65 | 0.65 | - | 210,455 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | - | 875 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | 8.33% | 150,000 |
| Jul 24, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | - | 11,710 |
| Jul 23, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | - | 229,533 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.55 | 0.60 | 0.60 | - | 1,273,279 |
| Jul 21, 2025 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | - | 4,295 |
| Jul 18, 2025 | 0.53 | 0.70 | 0.53 | 0.60 | 0.60 | - | 340,551 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.53 | 0.60 | 0.60 | - | 278,148 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.52 | 0.60 | 0.60 | - | 278,633 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 14, 2025 | 0.62 | 0.70 | 0.52 | 0.60 | 0.60 | - | 393,853 |
| Jul 11, 2025 | 0.54 | 0.60 | 0.50 | 0.60 | 0.60 | -7.69% | 360,988 |
| Jul 10, 2025 | 0.50 | 0.65 | 0.50 | 0.65 | 0.65 | - | 11,035 |
| Jul 9, 2025 | 0.66 | 0.66 | 0.53 | 0.65 | 0.65 | -7.14% | 689,245 |
| Jul 8, 2025 | 0.66 | 0.80 | 0.66 | 0.70 | 0.70 | - | 85,250 |
| Jul 7, 2025 | 0.55 | 0.79 | 0.55 | 0.70 | 0.70 | 7.69% | 827,712 |
| Jul 4, 2025 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | - | 21,298 |
| Jul 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 2, 2025 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | - | 164 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 30, 2025 | 0.50 | 0.73 | 0.50 | 0.65 | 0.65 | - | 273,833 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | - | 1,125 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 25, 2025 | 0.74 | 0.74 | 0.52 | 0.65 | 0.65 | 4.00% | 1,494,877 |
| Jun 24, 2025 | 0.70 | 0.80 | 0.53 | 0.63 | 0.63 | -21.88% | 1,419,107 |
| Jun 23, 2025 | 0.72 | 0.90 | 0.70 | 0.80 | 0.80 | - | 80,246 |
| Jun 20, 2025 | 0.76 | 0.90 | 0.70 | 0.80 | 0.80 | - | 382,400 |
| Jun 19, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | - | 1,919 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | - | 222 |
| Jun 17, 2025 | 0.76 | 0.80 | 0.72 | 0.80 | 0.80 | - | 365,000 |
| Jun 16, 2025 | 0.72 | 0.90 | 0.72 | 0.80 | 0.80 | - | 408,359 |
| Jun 13, 2025 | 0.70 | 0.90 | 0.70 | 0.80 | 0.80 | - | 249,927 |
| Jun 12, 2025 | 0.90 | 0.90 | 0.70 | 0.80 | 0.80 | -13.04% | 200,755 |
| Jun 11, 2025 | 0.83 | 0.92 | 0.72 | 0.92 | 0.92 | 2.22% | 228,104 |
| Jun 10, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | -5.26% | 1,276,171 |
| Jun 9, 2025 | 0.91 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,219,742 |
| Jun 6, 2025 | 0.98 | 0.98 | 0.90 | 0.95 | 0.95 | - | 463,558 |
| Jun 5, 2025 | 0.94 | 1.00 | 0.90 | 0.95 | 0.95 | -9.52% | 396,318 |
| Jun 4, 2025 | 1.02 | 1.20 | 0.93 | 1.05 | 1.05 | -4.55% | 487,839 |
| Jun 3, 2025 | 1.05 | 1.20 | 1.02 | 1.10 | 1.10 | - | 455,089 |
| Jun 2, 2025 | 1.42 | 1.90 | 0.90 | 1.10 | 1.10 | -38.89% | 8,188,359 |
| May 30, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | -2.70% | 30,000 |
| May 29, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | - | 134,820 |