Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/07/2016 99.00p 99.23p 94.00p 96.00p 246222
06/07/2016 107.50p 107.50p 95.86p 99.00p 246926
05/07/2016 107.50p 108.50p 105.25p 107.50p 18085
04/07/2016 107.50p 108.23p 104.00p 107.50p 64399
01/07/2016 107.00p 108.40p 105.00p 107.50p 40967
30/06/2016 106.50p 107.49p 105.03p 107.00p 48849
29/06/2016 107.00p 109.99p 105.00p 107.50p 200628
28/06/2016 106.50p 108.99p 105.00p 107.00p 68686
27/06/2016 108.50p 109.50p 106.00p 106.50p 118515
24/06/2016 106.50p 110.00p 105.00p 108.50p 81722
23/06/2016 112.00p 113.56p 110.00p 112.00p 54480
22/06/2016 111.00p 113.00p 109.60p 112.00p 32457
21/06/2016 111.00p 112.72p 109.50p 111.00p 17308
20/06/2016 110.50p 113.00p 109.00p 111.00p 67257
17/06/2016 111.00p 112.18p 109.50p 110.50p 18247
16/06/2016 111.50p 111.50p 108.00p 111.00p 88894
15/06/2016 112.00p 112.55p 110.00p 111.50p 40895
14/06/2016 116.00p 116.99p 110.00p 112.00p 129543
13/06/2016 116.50p 117.00p 115.00p 116.00p 74360
10/06/2016 117.50p 118.00p 114.50p 116.50p 93257
09/06/2016 117.50p 119.00p 117.11p 117.50p 17742
08/06/2016 118.00p 119.00p 116.50p 117.50p 62668
07/06/2016 115.50p 120.99p 115.10p 118.00p 54000
06/06/2016 116.50p 117.99p 115.50p 115.50p 31510
03/06/2016 106.50p 117.00p 106.50p 116.50p 135805
02/06/2016 111.00p 111.00p 103.75p 106.50p 209569
01/06/2016 112.50p 112.50p 110.00p 111.00p 85192
31/05/2016 115.00p 115.80p 111.10p 112.50p 81539
27/05/2016 115.50p 115.95p 112.75p 115.00p 119919
26/05/2016 117.00p 117.60p 115.00p 115.50p 15306
25/05/2016 118.00p 118.80p 115.00p 117.00p 21736
24/05/2016 119.50p 119.50p 116.00p 117.00p 46825
23/05/2016 119.50p 120.00p 118.01p 119.50p 92762
20/05/2016 120.00p 120.60p 118.30p 119.50p 52518
19/05/2016 121.00p 121.15p 118.80p 120.00p 34292
18/05/2016 121.00p 121.35p 118.32p 121.00p 126809
17/05/2016 122.00p 122.99p 119.28p 121.00p 35891
16/05/2016 122.00p 123.88p 120.00p 121.50p 157237
13/05/2016 122.00p 124.00p 121.15p 122.00p 51130
12/05/2016 123.50p 124.72p 121.22p 122.00p 31182
11/05/2016 121.50p 125.00p 121.25p 123.50p 34635
10/05/2016 120.00p 125.88p 120.00p 121.50p 90528
09/05/2016 120.00p 120.33p 119.90p 120.00p 23952
06/05/2016 119.50p 122.00p 119.00p 120.00p 36121
05/05/2016 120.00p 121.00p 118.65p 119.50p 114876
04/05/2016 116.50p 120.00p 116.50p 120.00p 52516
03/05/2016 117.50p 118.99p 115.85p 116.50p 44707
29/04/2016 114.00p 119.00p 113.54p 117.50p 76615
28/04/2016 114.00p 114.99p 113.75p 114.00p 58691
27/04/2016 114.00p 114.11p 114.00p 114.00p 10170
26/04/2016 116.00p 117.00p 112.00p 114.00p 239980
25/04/2016 118.00p 118.00p 114.14p 116.00p 54842
22/04/2016 118.50p 118.50p 114.14p 118.00p 91713
21/04/2016 118.00p 120.11p 116.95p 118.50p 10270
20/04/2016 119.00p 119.00p 116.72p 118.00p 15678
19/04/2016 119.00p 120.40p 118.20p 119.00p 10920
18/04/2016 118.00p 121.59p 117.28p 119.00p 43065
15/04/2016 118.50p 120.90p 117.00p 119.00p 129258
14/04/2016 117.00p 120.00p 116.77p 118.50p 39462
13/04/2016 117.00p 118.00p 117.00p 117.00p 10952
12/04/2016 117.50p 119.00p 116.60p 117.00p 95642
11/04/2016 115.50p 118.75p 114.25p 117.50p 120824
08/04/2016 117.00p 117.00p 114.05p 115.50p 84469
07/04/2016 117.00p 117.00p 113.56p 117.00p 58674
06/04/2016 117.50p 118.50p 115.00p 117.00p 74582
05/04/2016 118.50p 119.99p 117.50p 117.50p 95879
04/04/2016 119.00p 121.85p 117.00p 118.50p 88534
01/04/2016 117.00p 121.00p 116.00p 119.00p 49700
31/03/2016 114.50p 119.00p 114.20p 117.00p 40934
30/03/2016 117.00p 117.15p 113.82p 114.50p 79829
29/03/2016 117.00p 117.40p 114.00p 117.00p 64173
24/03/2016 118.00p 118.00p 116.00p 117.00p 78912
23/03/2016 115.50p 119.00p 115.50p 118.00p 121497
22/03/2016 115.50p 116.00p 115.00p 115.50p 29359
21/03/2016 115.50p 116.00p 112.50p 115.50p 49242
18/03/2016 116.50p 116.93p 115.00p 115.50p 117004
17/03/2016 117.50p 118.88p 115.00p 116.50p 68366
16/03/2016 117.00p 119.50p 115.00p 117.50p 238967
15/03/2016 115.00p 120.00p 114.14p 117.00p 260375
14/03/2016 116.00p 116.50p 112.05p 114.50p 239865
11/03/2016 113.00p 116.82p 113.00p 116.00p 82331
10/03/2016 113.50p 114.55p 112.05p 113.00p 59305
09/03/2016 116.00p 116.90p 112.00p 112.50p 113969
08/03/2016 118.00p 118.40p 114.50p 116.00p 99107
07/03/2016 121.50p 121.99p 116.05p 119.00p 324422
04/03/2016 120.00p 121.72p 118.63p 121.50p 201978
03/03/2016 119.00p 120.50p 116.60p 120.00p 199918
02/03/2016 109.00p 121.30p 107.60p 119.00p 452966
01/03/2016 115.00p 115.50p 106.50p 109.00p 244720
29/02/2016 116.00p 118.40p 107.10p 115.00p 282075
26/02/2016 104.00p 117.79p 103.88p 115.50p 1118075
25/02/2016 109.00p 110.99p 90.00p 104.00p 1984649
24/02/2016 147.50p 147.50p 104.78p 109.00p 1725441
23/02/2016 143.00p 148.00p 141.00p 145.50p 129085
22/02/2016 140.00p 144.99p 140.00p 143.00p 110960
19/02/2016 138.50p 141.00p 138.20p 140.00p 37707
18/02/2016 136.00p 140.00p 134.28p 138.50p 92412
17/02/2016 133.00p 138.00p 133.00p 136.00p 63058
16/02/2016 133.00p 134.50p 130.00p 133.00p 27463
15/02/2016 131.00p 133.68p 130.45p 133.00p 38218
12/02/2016 130.00p 130.30p 129.00p 130.00p 40721
11/02/2016 130.00p 130.70p 129.00p 130.00p 25005
10/02/2016 136.00p 136.00p 128.20p 130.00p 103635
09/02/2016 138.50p 138.50p 135.00p 136.00p 46356
08/02/2016 132.50p 139.50p 132.50p 138.50p 88831
05/02/2016 132.50p 134.80p 130.47p 132.50p 44553
04/02/2016 132.00p 133.62p 131.20p 132.50p 13952
03/02/2016 131.00p 134.00p 130.00p 132.00p 159544
02/02/2016 134.00p 134.00p 130.40p 131.00p 107251
01/02/2016 133.50p 135.35p 133.30p 134.00p 56225
29/01/2016 134.50p 137.00p 133.22p 133.50p 74535
28/01/2016 130.00p 136.00p 129.26p 134.50p 68421
27/01/2016 126.00p 130.85p 125.50p 130.00p 70579
26/01/2016 126.50p 127.00p 122.22p 126.00p 116731
25/01/2016 122.00p 129.00p 122.00p 127.00p 76593
22/01/2016 118.50p 123.99p 118.50p 122.00p 203553
21/01/2016 118.50p 119.00p 117.00p 118.00p 19897
20/01/2016 121.50p 123.00p 117.00p 118.50p 173102
19/01/2016 118.50p 124.00p 117.20p 122.50p 180280
18/01/2016 121.50p 122.00p 111.00p 118.50p 600743
15/01/2016 123.50p 125.20p 120.00p 121.50p 45774
14/01/2016 127.50p 127.50p 117.00p 123.50p 339659
13/01/2016 132.00p 133.42p 125.00p 127.50p 270084
12/01/2016 134.50p 135.00p 131.00p 132.00p 147570
11/01/2016 138.00p 138.00p 130.98p 134.50p 89257
08/01/2016 139.00p 140.57p 136.50p 138.00p 67272
07/01/2016 140.00p 140.60p 138.00p 139.00p 40010
06/01/2016 139.50p 140.40p 138.07p 140.00p 20350
05/01/2016 140.50p 144.40p 138.30p 139.50p 103974
04/01/2016 141.00p 141.52p 136.01p 138.50p 44315
31/12/2015 141.50p 141.50p 139.25p 140.00p 14150
30/12/2015 141.50p 143.45p 140.00p 141.50p 75005
29/12/2015 146.50p 148.00p 139.00p 141.50p 107261
24/12/2015 145.00p 149.00p 145.00p 146.50p 63722
23/12/2015 144.50p 147.00p 143.65p 145.00p 97743
22/12/2015 139.50p 145.75p 138.35p 144.50p 68646
21/12/2015 138.50p 141.50p 137.00p 139.50p 55110
18/12/2015 142.50p 143.72p 135.68p 138.50p 129216
17/12/2015 147.00p 151.99p 141.20p 142.50p 149128
16/12/2015 142.50p 147.00p 140.01p 147.00p 86135
15/12/2015 149.50p 152.00p 140.01p 142.50p 223170
14/12/2015 142.00p 146.70p 141.05p 145.50p 104144
11/12/2015 142.00p 144.00p 141.38p 142.00p 36193
10/12/2015 142.50p 143.97p 139.28p 142.00p 104673
09/12/2015 135.50p 143.97p 134.50p 142.50p 155396
08/12/2015 139.00p 139.99p 134.00p 135.50p 80640
07/12/2015 139.00p 140.50p 138.70p 139.00p 35218
04/12/2015 136.00p 139.50p 133.75p 139.00p 50351
03/12/2015 139.00p 139.00p 133.00p 136.00p 128004
02/12/2015 135.50p 140.40p 135.00p 139.00p 94183
01/12/2015 138.50p 139.55p 128.52p 135.50p 310300
30/11/2015 140.50p 143.50p 138.70p 139.50p 159203
27/11/2015 141.50p 143.00p 139.00p 140.50p 42480
26/11/2015 138.50p 144.65p 138.00p 141.50p 87622
25/11/2015 141.00p 141.77p 136.25p 138.50p 132072
24/11/2015 137.50p 145.00p 137.50p 141.00p 163401
23/11/2015 133.50p 140.00p 133.00p 137.50p 107391
20/11/2015 128.50p 137.00p 128.00p 133.50p 250166
19/11/2015 125.00p 130.00p 125.00p 128.50p 67639
18/11/2015 122.00p 128.00p 122.00p 126.50p 76452
17/11/2015 122.00p 124.00p 120.00p 122.00p 41831
16/11/2015 120.50p 124.80p 120.01p 122.00p 67995
13/11/2015 124.50p 125.00p 119.00p 120.00p 91709
12/11/2015 124.50p 129.00p 123.00p 124.50p 171524
11/11/2015 121.00p 126.00p 121.00p 124.50p 62054
10/11/2015 118.50p 123.50p 118.10p 121.00p 83687
09/11/2015 120.50p 120.99p 118.21p 120.00p 109436
06/11/2015 117.00p 121.00p 117.00p 120.50p 158457
05/11/2015 117.50p 118.00p 115.00p 117.00p 148084
04/11/2015 119.00p 119.00p 115.52p 117.50p 156583
03/11/2015 120.00p 120.00p 118.00p 119.00p 30802
02/11/2015 121.00p 121.62p 119.00p 120.00p 167234
30/10/2015 121.00p 121.99p 120.20p 121.00p 24870
29/10/2015 121.00p 123.00p 118.21p 121.00p 186640
28/10/2015 121.50p 122.19p 119.00p 121.00p 102149
27/10/2015 122.50p 123.35p 119.01p 121.50p 54202
26/10/2015 125.00p 126.60p 120.30p 122.50p 64661
23/10/2015 121.50p 126.60p 120.85p 125.00p 223068
22/10/2015 120.50p 124.00p 120.00p 121.50p 145379
21/10/2015 119.00p 124.00p 118.10p 120.50p 170408
20/10/2015 117.50p 119.40p 117.00p 118.50p 183960
19/10/2015 114.50p 121.94p 113.65p 118.50p 188562
16/10/2015 120.00p 121.99p 113.33p 114.50p 126569
15/10/2015 115.00p 121.70p 113.00p 120.00p 193860
14/10/2015 120.00p 121.00p 109.33p 115.00p 328502
13/10/2015 115.50p 125.00p 115.10p 119.50p 375870
12/10/2015 110.50p 118.90p 108.30p 115.50p 698847
09/10/2015 101.50p 108.00p 101.50p 105.50p 164954
08/10/2015 99.50p 103.00p 99.50p 101.50p 113608
07/10/2015 98.00p 100.99p 97.00p 99.50p 84190
06/10/2015 95.50p 98.66p 95.50p 98.00p 45777
05/10/2015 99.00p 99.45p 95.05p 95.50p 67924
02/10/2015 99.00p 99.68p 98.00p 99.00p 17884
01/10/2015 98.50p 100.00p 97.15p 99.00p 27609
30/09/2015 95.50p 99.50p 95.28p 98.50p 30530
29/09/2015 96.00p 97.72p 94.60p 95.50p 34075
28/09/2015 99.00p 99.52p 95.00p 96.00p 18475
25/09/2015 99.50p 100.00p 97.00p 99.00p 66936
24/09/2015 96.50p 101.46p 96.50p 99.50p 88290
23/09/2015 95.50p 96.50p 94.51p 96.50p 3119

*Close Price adjusted for both dividends and splits