Tristel (TSTL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tristel

Date Open High Low Close* Volume
24/04/2024 455.00p 470.00p 450.00p 462.50p 41048
23/04/2024 445.00p 456.40p 442.00p 455.00p 19365
22/04/2024 450.00p 450.00p 441.00p 445.00p 42898
19/04/2024 465.00p 465.00p 440.00p 445.00p 80181
18/04/2024 460.00p 470.00p 460.00p 465.00p 27689
17/04/2024 470.00p 470.00p 460.00p 465.00p 54399
16/04/2024 470.00p 480.00p 462.00p 470.00p 146183
15/04/2024 477.50p 483.00p 466.65p 470.00p 91755
12/04/2024 480.00p 484.00p 473.00p 480.00p 31675
11/04/2024 480.00p 490.00p 470.00p 480.00p 10218
10/04/2024 472.50p 490.00p 472.50p 485.00p 44092
09/04/2024 472.50p 485.00p 460.00p 470.00p 33399
08/04/2024 465.00p 485.00p 460.00p 475.00p 31809
05/04/2024 460.00p 475.00p 450.00p 475.00p 67284
04/04/2024 440.00p 463.08p 430.00p 460.00p 70334
03/04/2024 440.00p 449.00p 430.00p 440.00p 36556
02/04/2024 437.50p 449.00p 425.00p 440.00p 38889
28/03/2024 447.50p 447.50p 435.00p 435.00p 32309
27/03/2024 447.50p 450.00p 435.00p 447.50p 23842
26/03/2024 447.50p 465.00p 440.00p 447.50p 27206
25/03/2024 447.50p 450.00p 435.00p 447.50p 19386
22/03/2024 450.00p 455.00p 440.00p 447.50p 45480
21/03/2024 457.50p 461.50p 440.00p 455.00p 33294
20/03/2024 470.00p 477.00p 470.00p 460.00p 26885
19/03/2024 470.00p 480.00p 460.00p 477.00p 6240
18/03/2024 470.00p 480.00p 460.00p 470.00p 45810
15/03/2024 470.00p 480.00p 459.00p 470.00p 35095
14/03/2024 470.00p 470.00p 462.00p 470.00p 19658
13/03/2024 470.00p 474.00p 463.65p 470.00p 33405
12/03/2024 470.00p 480.00p 463.00p 470.00p 18407
11/03/2024 460.00p 480.00p 457.20p 470.00p 78819
08/03/2024 470.00p 480.00p 457.00p 460.00p 519683
07/03/2024 470.00p 480.00p 462.50p 470.00p 72576
06/03/2024 470.00p 476.00p 464.00p 470.00p 22579
05/03/2024 472.50p 480.00p 460.00p 470.00p 22858
04/03/2024 480.00p 490.00p 460.00p 472.50p 46210
01/03/2024 480.00p 490.00p 470.00p 480.00p 13726
29/02/2024 480.00p 490.00p 470.00p 480.00p 27036
28/02/2024 475.00p 484.80p 471.00p 480.00p 25747
27/02/2024 475.00p 477.50p 470.00p 475.00p 68018
26/02/2024 480.00p 503.50p 470.00p 470.00p 205379
23/02/2024 450.00p 469.00p 449.00p 450.00p 78668
22/02/2024 450.00p 450.00p 440.00p 450.00p 46971
21/02/2024 450.00p 450.00p 440.00p 447.00p 32038
20/02/2024 450.00p 460.00p 440.00p 450.00p 34399
19/02/2024 450.00p 456.00p 443.40p 450.00p 29659
16/02/2024 450.00p 458.00p 446.75p 450.00p 42328
15/02/2024 450.00p 456.00p 443.60p 450.00p 16766
14/02/2024 450.00p 460.00p 440.00p 450.00p 28365
13/02/2024 450.00p 456.00p 445.00p 450.00p 8599
12/02/2024 450.00p 460.00p 440.50p 450.00p 41959
09/02/2024 450.00p 450.00p 440.00p 450.00p 45532
08/02/2024 450.00p 457.00p 440.05p 450.00p 81451
07/02/2024 465.00p 470.00p 442.55p 445.00p 66644
06/02/2024 480.00p 483.50p 460.00p 465.00p 35116
05/02/2024 485.00p 498.00p 476.55p 480.00p 52845
02/02/2024 480.00p 490.00p 480.00p 485.00p 30829
01/02/2024 472.50p 486.80p 460.00p 480.00p 42908
31/01/2024 472.50p 485.00p 466.55p 472.50p 13843
30/01/2024 472.50p 485.00p 460.00p 472.50p 56891
29/01/2024 470.00p 488.00p 470.00p 470.00p 33544
26/01/2024 450.00p 480.00p 440.00p 470.00p 56933
25/01/2024 447.50p 453.80p 447.25p 450.00p 16933
24/01/2024 445.00p 454.99p 435.00p 447.00p 62746
23/01/2024 445.00p 459.00p 436.05p 445.00p 231332
22/01/2024 420.00p 440.00p 418.55p 430.00p 106907
19/01/2024 422.50p 435.00p 412.55p 420.00p 29854
18/01/2024 422.50p 429.99p 416.00p 422.50p 27354
17/01/2024 425.00p 435.00p 415.00p 422.50p 149764
16/01/2024 422.50p 435.00p 410.00p 425.00p 20655
15/01/2024 422.50p 433.50p 410.00p 422.50p 12357
12/01/2024 422.50p 433.75p 410.00p 422.50p 23550
11/01/2024 405.00p 435.00p 403.25p 425.00p 61068
10/01/2024 442.50p 455.00p 402.00p 405.00p 170907
09/01/2024 447.50p 455.00p 440.00p 447.50p 10343
08/01/2024 450.00p 450.00p 440.00p 445.00p 29404
05/01/2024 447.50p 460.00p 442.50p 450.00p 13701
04/01/2024 442.50p 460.00p 440.00p 450.00p 27940
03/01/2024 455.00p 470.00p 441.00p 442.50p 41295
02/01/2024 460.00p 462.00p 450.00p 455.00p 38290
29/12/2023 460.00p 465.00p 450.00p 460.00p 9857
28/12/2023 460.00p 470.00p 451.00p 460.00p 34805
27/12/2023 460.00p 470.00p 451.00p 460.00p 27700
22/12/2023 460.00p 470.00p 455.00p 460.00p 82296
21/12/2023 455.00p 475.00p 445.00p 460.00p 39768
20/12/2023 455.00p 470.00p 440.00p 460.00p 17065
19/12/2023 455.00p 469.00p 440.00p 455.00p 66917
18/12/2023 455.00p 460.00p 440.75p 447.50p 24460
15/12/2023 457.50p 464.43p 445.00p 455.00p 120311
14/12/2023 440.00p 465.00p 440.00p 457.50p 41185
13/12/2023 437.50p 446.00p 430.00p 440.00p 24603
12/12/2023 437.50p 444.25p 433.00p 437.50p 46442
11/12/2023 437.50p 445.00p 430.30p 437.50p 28728
08/12/2023 437.50p 444.00p 431.50p 437.50p 18391
07/12/2023 450.00p 455.00p 430.00p 437.50p 152976
06/12/2023 457.50p 460.00p 445.00p 450.00p 23089
05/12/2023 465.00p 470.00p 450.00p 460.00p 21190
04/12/2023 460.00p 470.00p 450.00p 465.00p 41113
01/12/2023 450.00p 468.00p 446.00p 460.00p 151900
30/11/2023 430.00p 454.00p 430.00p 450.00p 161105
29/11/2023 425.00p 435.00p 420.00p 430.00p 189847
28/11/2023 425.00p 430.50p 417.50p 425.00p 9738
27/11/2023 422.50p 435.00p 415.00p 425.00p 36988
24/11/2023 425.00p 430.00p 420.25p 422.50p 34619
23/11/2023 425.00p 430.00p 420.00p 425.00p 85512
22/11/2023 422.50p 440.00p 422.00p 430.00p 66563
21/11/2023 419.00p 427.00p 419.00p 422.50p 47163
20/11/2023 417.50p 425.00p 410.00p 419.00p 68847
17/11/2023 417.50p 440.00p 410.00p 417.50p 73624
16/11/2023 417.50p 424.00p 415.00p 417.50p 38070
15/11/2023 415.00p 425.00p 415.00p 417.50p 42794
14/11/2023 400.00p 420.00p 400.00p 415.00p 51279
13/11/2023 400.00p 409.00p 392.92p 400.00p 29168
10/11/2023 400.00p 409.00p 397.20p 400.00p 20152
09/11/2023 400.00p 410.00p 391.00p 391.00p 33144
08/11/2023 400.00p 410.00p 395.00p 400.00p 31979
07/11/2023 402.50p 402.66p 395.10p 400.00p 376645
06/11/2023 402.50p 420.00p 390.00p 403.00p 167712
03/11/2023 400.00p 410.00p 380.00p 395.00p 32639
02/11/2023 400.00p 410.00p 390.00p 400.00p 26678
01/11/2023 400.00p 400.40p 391.50p 400.00p 7226
31/10/2023 400.00p 410.00p 390.00p 400.00p 47726
30/10/2023 400.00p 410.00p 390.00p 400.00p 14929
27/10/2023 400.00p 404.00p 392.00p 400.00p 24232
26/10/2023 402.50p 410.00p 390.00p 400.00p 39779
25/10/2023 410.00p 415.00p 392.00p 405.00p 30825
24/10/2023 410.00p 420.00p 398.85p 405.00p 60241
23/10/2023 412.50p 421.00p 400.00p 410.00p 45957
20/10/2023 425.00p 427.50p 400.00p 412.50p 71825
19/10/2023 390.00p 430.00p 390.00p 390.00p 430044
18/10/2023 390.00p 400.00p 386.99p 390.00p 39698
17/10/2023 410.00p 410.00p 375.17p 390.00p 64339
16/10/2023 412.50p 425.50p 400.00p 412.50p 326846
13/10/2023 390.00p 400.00p 388.89p 395.00p 315485
12/10/2023 375.00p 400.00p 375.00p 390.00p 61593
11/10/2023 367.50p 378.00p 360.00p 375.00p 103186
10/10/2023 380.00p 385.00p 365.00p 367.50p 42678
09/10/2023 392.50p 395.00p 376.00p 380.00p 29843
06/10/2023 397.50p 397.50p 390.00p 392.50p 12459
05/10/2023 402.50p 410.00p 390.00p 397.50p 22301
04/10/2023 410.00p 420.00p 395.50p 420.00p 21331
03/10/2023 430.00p 440.00p 400.20p 410.00p 52116
02/10/2023 445.00p 445.00p 420.00p 430.00p 36410
29/09/2023 427.50p 450.00p 420.00p 445.00p 286456
28/09/2023 427.50p 440.00p 416.25p 427.50p 12427
27/09/2023 430.00p 438.00p 420.00p 427.50p 22143
26/09/2023 415.00p 438.00p 405.00p 430.00p 95074
25/09/2023 425.00p 430.00p 413.90p 415.00p 37899
22/09/2023 425.00p 430.00p 423.41p 425.00p 440500
21/09/2023 425.00p 427.90p 422.55p 425.00p 20339
20/09/2023 415.00p 430.00p 413.50p 425.00p 256612
19/09/2023 405.00p 419.85p 402.70p 415.00p 29347
18/09/2023 380.00p 410.00p 380.00p 405.00p 98609
15/09/2023 380.00p 382.24p 377.50p 380.00p 9041
14/09/2023 380.00p 384.00p 380.00p 380.00p 19342
13/09/2023 380.00p 390.00p 370.00p 380.00p 22112
12/09/2023 367.50p 380.00p 367.50p 380.00p 31720
11/09/2023 365.00p 374.85p 360.00p 367.50p 38184
08/09/2023 357.50p 369.90p 356.20p 365.00p 35852
07/09/2023 350.00p 359.80p 347.60p 357.50p 10529
06/09/2023 340.00p 352.00p 340.00p 350.00p 14539
05/09/2023 340.00p 348.00p 340.00p 340.00p 11874
04/09/2023 332.50p 348.00p 330.00p 340.00p 21650
01/09/2023 327.50p 334.00p 326.00p 332.50p 13806
31/08/2023 327.50p 330.00p 323.53p 327.50p 299688
30/08/2023 327.50p 329.45p 320.00p 327.50p 29960
29/08/2023 327.50p 330.00p 325.00p 327.50p 22068
25/08/2023 327.50p 329.75p 320.00p 327.50p 42101
24/08/2023 327.50p 333.00p 320.00p 330.00p 86903
23/08/2023 327.50p 329.24p 320.00p 327.50p 84002
22/08/2023 332.50p 332.50p 320.00p 327.50p 124422
21/08/2023 327.50p 340.00p 315.00p 330.00p 97756
18/08/2023 340.00p 340.00p 325.25p 327.50p 29331
17/08/2023 360.00p 360.00p 340.00p 340.00p 162048
16/08/2023 360.00p 370.00p 350.00p 360.00p 28797
15/08/2023 360.00p 362.44p 355.63p 360.00p 13113
14/08/2023 357.50p 370.00p 354.75p 360.00p 9112
11/08/2023 357.50p 362.75p 354.55p 357.50p 18733
10/08/2023 357.50p 370.00p 354.00p 357.50p 34729
09/08/2023 357.50p 370.00p 352.00p 357.50p 25597
08/08/2023 357.50p 362.50p 349.30p 357.50p 15725
07/08/2023 357.50p 370.00p 349.00p 357.50p 28580
04/08/2023 357.50p 357.50p 348.00p 357.50p 25314
03/08/2023 357.50p 357.50p 347.50p 357.50p 13482
02/08/2023 357.50p 370.00p 345.00p 357.50p 16882
01/08/2023 357.50p 370.00p 347.00p 357.50p 12284
31/07/2023 357.50p 370.00p 352.55p 355.00p 13607
28/07/2023 360.00p 370.00p 352.00p 357.50p 44946
27/07/2023 360.00p 390.00p 350.00p 360.00p 18663
26/07/2023 367.50p 370.00p 350.00p 360.00p 20983
25/07/2023 365.00p 376.25p 362.47p 367.50p 111342
24/07/2023 355.00p 360.00p 350.10p 355.00p 20737
21/07/2023 355.00p 360.00p 350.00p 355.00p 30960
20/07/2023 355.00p 355.00p 351.06p 355.00p 63314
19/07/2023 355.00p 356.00p 353.50p 355.00p 11099
18/07/2023 355.00p 357.44p 353.15p 355.00p 13793
17/07/2023 355.00p 360.00p 352.50p 355.00p 18369
14/07/2023 355.00p 360.00p 351.00p 355.00p 13269
13/07/2023 355.00p 360.00p 350.10p 355.00p 28680
12/07/2023 355.00p 360.00p 350.00p 350.00p 30482

*Close Price adjusted for both dividends and splits