Trellus Health PLC (TRLST)

TRLST
🏛️ Royaume-Uni →
0.75
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-02 0.68 0.80 0.60 0.75 3.2M
2025-10-01 0.60 0.75 0.60 0.68 0.5M
2025-09-30 0.65 0.70 0.60 0.65 1.1M
2025-09-29 0.65 0.61 0.61 0.65 0.0M
2025-09-26 0.65 0.70 0.70 0.65 0.0M
2025-09-25 0.65 0.61 0.60 0.65 0.1M
2025-09-24 0.60 0.68 0.52 0.65 0.1M
2025-09-23 0.60 0.70 0.50 0.60 0.1M
2025-09-22 0.60 0.68 0.55 0.60 0.8M
2025-09-19 0.55 0.60 0.50 0.60 0.4M
2025-09-18 0.55 0.60 0.50 0.55 0.3M
2025-09-17 0.55 0.59 0.55 0.58 0.3M
2025-09-16 0.63 0.70 0.50 0.55 1.7M
2025-09-15 0.63 0.70 0.56 0.63 1.2M
2025-09-12 0.50 0.67 0.46 0.63 5.4M
2025-09-11 0.50 0.59 0.40 0.50 1.0M
2025-09-10 0.50 0.54 0.40 0.50 1.4M
2025-09-09 0.50 0.55 0.44 0.50 0.4M
2025-09-08 0.55 0.60 0.33 0.50 6.8M
2025-09-05 0.80 0.90 0.70 0.80 0.2M
2025-09-04 0.80 0.70 0.70 0.80 0.3M
2025-09-03 0.80 0.83 0.70 0.80 0.1M
2025-09-02 0.80 0.90 0.70 0.80 0.3M
2025-09-01 0.65 0.99 0.60 0.80 12.4M
2025-08-29 0.70 0.70 0.60 0.65 1.0M
2025-08-28 0.70 0.80 0.70 0.70 0.0M
2025-08-27 0.70 0.62 0.62 0.70 0.0M
2025-08-26 0.70 0.80 0.62 0.70 0.1M
2025-08-22 0.70 0.80 0.62 0.70 1.3M
2025-08-21 0.70 0.70 0.63 0.70 0.0M
2025-08-20 0.70 0.80 0.63 0.70 0.0M
2025-08-19 0.70 0.63 0.63 0.70 0.0M
2025-08-18 0.75 0.73 0.63 0.70 0.9M
2025-08-15 0.75 0.81 0.72 0.75 1.9M
2025-08-14 0.75 0.77 0.71 0.75 0.2M
2025-08-13 0.75 0.80 0.70 0.75 0.3M
2025-08-12 0.80 0.82 0.70 0.75 1.8M
2025-08-11 1.10 1.20 0.70 0.90 3.8M
2025-08-08 0.65 1.70 0.73 1.10 20.9M
2025-08-07 0.65 0.73 0.58 0.65 0.1M
2025-08-06 0.65 0.64 0.50 0.65 0.1M
2025-08-05 0.65 0.64 0.64 0.65 0.3M
2025-08-04 0.65 0.64 0.64 0.65 0.0M
2025-08-03 0.65 0.65 0.65 0.65 0.0M
2025-08-01 0.65 0.65 0.65 0.65 0.0M
2025-07-31 0.65 0.65 0.65 0.65 0.0M
2025-07-30 0.65 0.63 0.50 0.65 0.2M
2025-07-29 0.65 0.80 0.51 0.65 0.2M
2025-07-28 0.65 0.80 0.80 0.65 0.0M
2025-07-25 0.60 0.70 0.70 0.65 0.2M
2025-07-24 0.60 0.56 0.56 0.60 0.0M
2025-07-23 0.60 0.70 0.69 0.60 0.2M
2025-07-22 0.60 0.70 0.55 0.60 1.3M
2025-07-21 0.60 0.53 0.53 0.60 0.0M
2025-07-18 0.60 0.70 0.53 0.60 0.3M
2025-07-17 0.60 0.65 0.53 0.60 0.1M
2025-07-16 0.60 0.70 0.52 0.60 0.3M
2025-07-15 0.60 0.60 0.60 0.60 0.0M
2025-07-14 0.60 0.70 0.52 0.60 0.4M
2025-07-11 0.65 0.54 0.50 0.60 0.4M
2025-07-10 0.65 0.54 0.50 0.65 0.0M
2025-07-09 0.70 0.66 0.53 0.65 0.6M
2025-07-08 0.70 0.80 0.66 0.70 0.1M
2025-07-07 0.65 0.79 0.55 0.70 0.8M
2025-07-04 0.65 0.55 0.55 0.65 0.0M
2025-07-03 0.65 0.65 0.65 0.65 0.0M
2025-07-02 0.65 0.55 0.55 0.65 0.0M
2025-07-01 0.65 0.65 0.65 0.65 0.0M
2025-06-30 0.65 0.73 0.50 0.65 0.3M
2025-06-27 0.65 0.80 0.80 0.65 0.0M
2025-06-26 0.65 0.65 0.65 0.65 0.0M
2025-06-25 0.63 0.74 0.52 0.65 1.5M
2025-06-24 0.80 0.80 0.53 0.63 1.4M
2025-06-23 0.80 0.90 0.70 0.80 0.1M
2025-06-20 0.80 0.90 0.70 0.80 0.4M
2025-06-19 0.80 0.86 0.86 0.80 0.0M
2025-06-18 0.80 0.90 0.90 0.80 0.0M
2025-06-17 0.80 0.76 0.72 0.80 0.4M
2025-06-16 0.80 0.90 0.72 0.80 0.4M
2025-06-13 0.80 0.90 0.70 0.80 0.2M
2025-06-12 0.80 0.90 0.70 0.80 0.2M
2025-06-11 0.90 0.92 0.72 0.92 0.2M
2025-06-10 0.95 1.00 0.80 0.90 1.3M
2025-06-09 0.95 1.00 0.90 0.95 1.2M
2025-06-06 0.95 0.98 0.90 0.95 0.4M
2025-06-05 1.05 1.00 0.90 0.95 0.4M
2025-06-04 1.10 1.20 0.93 1.05 0.5M
2025-06-03 1.10 1.20 1.03 1.10 0.5M
2025-06-02 1.80 1.90 0.90 1.10 8.2M
2025-05-30 1.80 1.71 1.71 1.80 0.0M
2025-05-29 1.85 1.72 1.70 1.85 0.1M
2025-05-28 1.85 1.83 1.70 1.85 0.2M
2025-05-27 1.85 1.90 1.81 1.85 0.1M
2025-05-23 1.85 2.00 1.80 1.85 0.5M
2025-05-22 1.85 1.78 1.77 1.85 0.0M
2025-05-21 1.85 1.90 1.90 1.85 0.2M
2025-05-20 1.85 2.00 1.70 1.85 0.2M
2025-05-19 1.85 1.71 1.71 1.85 0.0M
2025-05-16 1.85 1.73 1.71 1.85 0.1M
2025-05-15 1.85 1.73 1.70 1.85 0.0M
2025-05-14 1.85 1.94 1.72 1.85 0.1M
2025-05-13 1.85 1.78 1.70 1.85 0.2M
2025-05-12 1.85 2.00 1.78 1.85 0.0M
2025-05-09 1.85 1.95 1.78 1.85 0.0M
2025-05-08 1.85 2.00 1.70 1.85 0.1M
2025-05-07 1.85 2.00 1.70 1.85 0.0M
2025-05-06 1.85 2.00 1.70 1.85 0.4M
2025-05-02 1.85 1.78 1.77 1.85 0.2M
2025-05-01 1.85 2.00 1.70 1.85 0.3M
2025-04-30 1.65 2.00 1.60 1.85 1.4M
2025-04-29 1.65 1.69 1.62 1.65 0.1M
2025-04-28 1.65 1.65 1.60 1.65 0.1M
2025-04-25 1.65 1.73 1.60 1.65 0.3M
2025-04-24 1.65 1.70 1.60 1.65 0.2M
2025-04-23 1.70 1.72 1.61 1.70 0.5M
2025-04-22 1.80 1.80 1.60 1.70 0.5M
2025-04-17 1.80 2.00 1.60 1.80 0.3M
2025-04-16 1.85 2.00 1.62 1.80 0.1M
2025-04-15 1.85 2.00 1.70 1.85 0.1M
2025-04-14 1.85 2.00 1.70 1.85 0.0M
2025-04-11 1.85 1.72 1.71 1.85 0.0M
2025-04-10 1.85 2.00 1.70 1.85 0.1M
2025-04-09 1.80 1.74 1.74 1.80 0.1M
2025-04-08 1.85 1.90 1.70 1.80 0.6M
2025-04-07 1.85 2.00 1.70 1.85 0.3M
2025-04-04 1.85 2.00 1.70 1.85 0.5M
2025-04-03 2.00 2.00 1.70 1.85 0.3M
2025-04-02 2.05 2.20 1.80 2.00 0.4M
2025-04-01 2.05 2.09 1.90 2.05 0.0M
2025-03-31 2.05 2.20 1.92 2.05 0.5M
2025-03-28 1.60 2.20 1.55 2.05 4.5M
2025-03-27 1.55 1.70 1.51 1.60 1.7M
2025-03-26 1.60 1.62 1.50 1.55 3.0M
2025-03-25 1.70 1.77 1.60 1.60 0.6M
2025-03-24 1.70 1.78 1.60 1.70 0.8M
2025-03-21 1.70 1.80 1.60 1.70 0.2M
2025-03-20 1.85 1.90 1.68 1.75 0.4M
2025-03-19 1.90 2.00 1.80 1.85 0.3M
2025-03-18 1.90 2.00 1.80 1.90 0.1M
2025-03-17 1.90 2.00 1.84 1.90 0.4M
2025-03-14 1.90 2.00 1.80 1.90 0.1M
2025-03-13 1.90 1.95 1.80 1.90 6.6M
2025-03-12 1.90 1.95 1.80 1.90 0.2M
2025-03-11 1.95 2.03 1.80 1.90 0.2M
2025-03-10 2.00 2.10 1.80 1.95 0.7M
2025-03-07 2.05 2.10 1.90 2.00 0.2M
2025-03-06 2.15 2.30 1.90 2.05 0.5M
2025-03-05 2.20 2.30 2.00 2.15 0.7M
2025-03-04 2.45 2.60 1.90 2.20 2.3M
2025-03-03 2.55 2.60 2.20 2.30 1.3M
2025-02-28 2.25 2.70 2.20 2.55 2.8M
2025-02-27 2.90 2.95 2.20 2.25 3.2M
2025-02-26 1.75 3.10 1.70 2.90 16.0M
2025-02-25 1.85 1.90 1.70 1.75 0.5M
2025-02-24 1.85 1.90 1.81 1.85 0.3M
2025-02-21 1.85 1.90 1.80 1.85 0.4M
2025-02-20 1.95 2.00 1.80 1.85 1.2M
2025-02-19 1.95 2.03 1.85 1.95 0.6M
2025-02-18 1.95 2.09 1.80 1.95 0.8M
2025-02-17 2.05 2.10 1.80 1.95 3.0M
2025-02-14 2.10 2.10 2.00 2.05 0.8M
2025-02-13 2.10 2.20 2.00 2.10 0.7M
2025-02-12 2.10 2.20 2.00 2.10 2.3M
2025-02-11 2.30 2.30 2.00 2.10 1.3M
2025-02-10 2.15 2.50 1.90 2.30 3.6M
2025-02-07 2.30 2.30 1.90 2.15 7.3M
2025-02-06 2.30 2.40 2.20 2.30 0.6M
2025-02-05 2.50 2.56 2.10 2.30 2.7M
2025-02-04 2.60 2.70 2.30 2.50 0.6M
2025-02-03 2.60 2.70 2.50 2.60 1.0M
2025-01-31 2.60 3.00 2.50 2.60 3.7M
2025-01-30 2.65 2.80 2.50 2.60 1.5M
2025-01-29 2.95 3.10 2.41 2.46 3.0M
2025-01-28 2.70 3.18 2.50 2.95 9.2M
2025-01-27 2.50 3.20 2.20 2.70 13.4M
2025-01-24 2.20 3.00 2.10 2.50 12.3M
2025-01-23 2.25 2.40 1.91 2.20 5.4M
2025-01-22 2.60 2.70 2.30 2.35 3.5M
2025-01-21 2.85 3.00 2.40 2.60 5.1M
2025-01-20 2.40 3.30 2.10 2.80 15.1M
2025-01-17 2.60 2.60 2.10 2.40 11.7M
2025-01-16 3.10 3.26 2.20 2.60 31.0M
2025-01-15 5.10 5.40 2.80 3.10 58.8M
2025-01-14 0.80 5.00 0.80 4.95 205.6M
2025-01-13 0.55 0.73 0.58 0.60 21.5M
2025-01-10 0.53 0.60 0.53 0.55 3.1M
2025-01-09 0.53 0.53 0.53 0.53 0.0M
2025-01-08 0.53 0.51 0.50 0.53 0.0M
2025-01-07 0.53 0.55 0.51 0.53 0.4M
2025-01-06 0.53 0.55 0.50 0.53 0.5M
2025-01-03 0.53 0.51 0.51 0.53 0.0M
2025-01-02 0.53 0.53 0.53 0.53 0.0M