Historical Data for Trinity Biotech plc (TRIB)

$ 1.04 0.00 (0.00%) Volume: 12.47k 3:43 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 1.04 1.04 1.03 1.04 12.47k 0.00 0.00% 1.04 12.87k 99
01/16/20 1.04 1.04 1.0331 1.04 3.66k 0.005 0.48% 1.04 3.79k 18
01/15/20 1.05 1.0501 1.0012 1.035 24.32k -0.015 -1.43% 1.035 24.88k 101
01/14/20 1.03 1.06 1.02 1.05 16.89k 0.00 0.00% 1.05 17.58k 104
01/13/20 1.06 1.08 1.05 1.05 7.91k 0.0097 0.93% 1.05 8.37k 36
01/10/20 1.03 1.07 1.029 1.0403 13.37k -0.0097 -0.92% 1.0403 14.01k 38
01/09/20 1.0137 1.05 1.0137 1.05 587 0.01 0.96% 1.05 605.15 12
01/08/20 1.02 1.04 1.02 1.04 6.37k 0.00 0.00% 1.04 6.56k 30
01/07/20 1.06 1.06 1.03 1.04 15.38k -0.02 -1.89% 1.04 15.99k 46
01/06/20 1.04 1.09 1.04 1.06 13.24k -0.02 -1.85% 1.06 13.94k 29
01/03/20 1.06 1.08 1.0353 1.08 6.07k 0.01 0.93% 1.08 6.47k 25
01/02/20 1.03 1.09 1.03 1.07 2.76k 0.0366 3.54% 1.07 2.93k 23
12/31/19 1.10 1.10 1.03 1.0334 43.48k -0.0416 -3.87% 1.0334 45.27k 248
12/30/19 1.02 1.10 1.02 1.075 85.64k 0.015 1.42% 1.075 91.05k 587
12/27/19 1.0662 1.08 1.05 1.06 18.12k -0.03 -2.75% 1.06 19.29k 136
12/26/19 1.08 1.0961 0.99 1.09 24.02k 0.03 2.83% 1.09 25.61k 97
12/24/19 1.03 1.10 1.03 1.06 23.17k 0.04 3.92% 1.06 24.43k 61
12/23/19 0.98 1.04 0.9246 1.02 109.27k 0.06 6.25% 1.02 111.34k 359
12/20/19 0.93665 0.98 0.93665 0.96 205.63k 0.04 4.35% 0.96 196.45k 293