Italia markets open in 5 hours 1 minute

Trellus Health plc (TRLS.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
18,00-1,00 (-5,26%)
Alla chiusura: 04:18PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 202217,0019,0017,0018,0018,0048.654
24 mag 202219,0019,0518,2219,0019,0011.373
23 mag 202219,0019,1018,2219,0019,0017.561
20 mag 202219,0020,0018,9019,0019,00103.750
19 mag 202219,0018,9318,0019,0019,0045.151
18 mag 202219,0019,0019,0019,0019,00-
17 mag 202219,0019,0019,0019,0019,00-
16 mag 202219,0019,0019,0019,0019,00-
13 mag 202219,0019,1818,1319,0019,0065.886
12 mag 202219,0019,0019,0019,0019,00-
11 mag 202219,0019,4218,0419,0019,0035.750
10 mag 202219,0020,0018,0019,0019,00152.690
09 mag 202218,5018,3518,3418,5018,508.304
06 mag 202218,5018,5018,0018,5018,5011.504
05 mag 202218,5018,5018,5018,5018,50-
04 mag 202218,5018,5018,5018,5018,50-
03 mag 202218,5018,5018,5018,5018,50-
29 apr 202218,5018,3518,3518,5018,507.304
28 apr 202218,5018,5018,5018,5018,50-
27 apr 202219,0018,3518,1318,5018,505.502
26 apr 202219,0018,1118,1119,0019,007.000
25 apr 202219,0019,0019,0019,0019,00-
22 apr 202219,0018,7718,6019,0019,0080.914
21 apr 202219,0018,7818,1019,0019,0028.702
20 apr 202219,0019,0019,0019,0019,00-
19 apr 202219,0023,0018,1519,5019,50115.834
14 apr 202219,0019,3819,3819,0019,005.159
13 apr 202219,0019,4019,4019,0019,005.980
12 apr 202219,0019,3518,0019,0019,0064.311
11 apr 202219,0018,1518,1519,0019,001.874
08 apr 202219,0020,0018,0019,0019,00217.851
07 apr 202219,0019,3919,3519,0019,008.567
06 apr 202219,0019,3919,3919,0019,00454
05 apr 202218,5019,4917,5019,0019,00435.896
04 apr 202219,5020,0017,0018,5018,50547.060
01 apr 202219,5019,4219,0019,5019,50111.300
31 mar 202222,0021,8018,5019,5019,50498.256
30 mar 202222,0021,9020,0022,0022,0073.710
29 mar 202222,5022,8021,0622,0022,00115.014
28 mar 202222,5022,7521,0022,5022,50350.509
25 mar 202222,5022,7821,0022,5022,50136.440
24 mar 202222,5022,7821,0022,5022,50228.386
23 mar 202222,0022,9021,0022,5022,50208.294
22 mar 202224,5025,0021,2022,0022,00220.378
21 mar 202224,5024,9024,0024,5024,50269.295
18 mar 202224,5024,9024,0024,5024,5096.875
17 mar 202225,0024,9824,0024,5024,50155.166
16 mar 202225,5025,9024,0025,0025,0034.136
15 mar 202227,5026,3525,7525,5025,5072.396
14 mar 202227,5027,7025,0027,5027,50276.696
11 mar 202227,5028,5025,0027,5027,5072.051
10 mar 202227,5027,9027,2527,5027,50106.320
09 mar 202227,5027,9025,0027,5027,5013.969
08 mar 202228,0026,0026,0027,5027,505.611
07 mar 202228,0026,0026,0028,0028,00140
04 mar 202228,0028,4026,0028,0028,00105.622
03 mar 202228,0026,0026,0028,0028,0011.790
02 mar 202229,0029,2226,1128,0028,00116.851
01 mar 202229,5030,4228,2529,0029,0038.832
28 feb 202229,5030,7028,5529,5029,508.101
25 feb 202229,0029,5028,5529,5029,5035.193
24 feb 202229,5029,5028,0029,0029,0055.406
23 feb 202231,5030,0630,0631,5031,5050
22 feb 202233,0031,0830,0031,5031,5058.017
21 feb 202234,0033,0032,0033,5033,507.162
18 feb 202235,5033,2033,0034,0034,0037.904
17 feb 202235,5035,5035,5035,5035,50-
16 feb 202235,5033,4133,1035,5035,5017.464
15 feb 202235,5036,2836,0835,5035,5012.996
14 feb 202236,5038,0033,3135,5035,5018.696
11 feb 202236,5035,6135,1136,5036,5083.244
10 feb 202236,5036,5035,6136,5036,50164.856
09 feb 202236,5037,0035,6036,5036,5025.540
08 feb 202238,5036,0035,0036,5036,5030.696
07 feb 202238,5038,5038,5038,5038,50-
04 feb 202238,5038,5037,3838,5038,5050.168
03 feb 202238,5038,5038,5038,5038,50-
02 feb 202239,5039,5039,5039,5039,50-
01 feb 202239,5039,5039,5039,5039,504.795
31 gen 202237,5037,2037,2037,5037,5037.000
28 gen 202238,5038,0038,0037,5037,50895
27 gen 202241,0040,0038,0038,5038,5020.000
26 gen 202242,5041,0040,0041,0041,00222.212
25 gen 202242,5042,5042,5042,5042,50-
24 gen 202245,0043,2541,0042,5042,50101.791
21 gen 202247,2545,5543,7545,0045,0050.400
20 gen 202247,7546,7546,0047,2547,257.000
19 gen 202247,7547,9946,0047,7547,7514.087
18 gen 202247,7549,5646,0047,5047,5066.727
17 gen 202249,0049,5647,5547,7547,7592.480
14 gen 202247,0048,0046,9947,0047,0069.198
13 gen 202247,0047,2046,9147,0047,008.683
12 gen 202247,0047,0047,0047,0047,0055
11 gen 202248,0048,2046,0047,0047,0062.297
10 gen 202248,0048,7847,5048,0048,0097.440
07 gen 202248,5049,7747,1548,0048,0096.198
06 gen 202248,5048,5048,5048,5048,50-
05 gen 202249,0050,4047,3548,5048,5076.350
04 gen 202247,5050,0047,0049,0049,00123.130
31 dic 202146,5049,0047,5047,5047,50127.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...