Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2015 95.50p 95.50p 94.35p 95.50p 6373
21/09/2015 98.00p 98.00p 94.35p 95.50p 82570
18/09/2015 98.50p 99.85p 97.50p 98.00p 21994
17/09/2015 98.50p 99.70p 97.50p 98.50p 5550
16/09/2015 101.50p 102.00p 97.00p 98.50p 71525
15/09/2015 96.50p 104.00p 96.50p 101.50p 42906
14/09/2015 95.50p 98.80p 95.50p 96.50p 46636
11/09/2015 97.00p 97.00p 94.25p 95.50p 32056
10/09/2015 93.00p 98.00p 93.00p 98.00p 69647
09/09/2015 93.00p 94.25p 91.40p 93.00p 18550
08/09/2015 94.00p 94.00p 91.05p 93.00p 66696
07/09/2015 93.50p 94.00p 93.00p 94.00p 20036
04/09/2015 93.50p 94.00p 91.50p 93.50p 48985
03/09/2015 94.00p 94.00p 93.00p 93.50p 37007
02/09/2015 94.00p 94.34p 93.00p 94.00p 20088
01/09/2015 94.00p 94.50p 93.32p 94.00p 25210
28/08/2015 94.00p 94.50p 93.32p 94.00p 42741
27/08/2015 95.50p 95.50p 92.00p 94.00p 83845
26/08/2015 97.00p 97.00p 93.00p 95.50p 68250
25/08/2015 92.00p 97.75p 91.14p 97.00p 107574
24/08/2015 98.00p 98.00p 90.00p 91.50p 187894
21/08/2015 103.00p 103.00p 97.05p 98.00p 87192
20/08/2015 102.50p 103.70p 100.00p 103.50p 61696
19/08/2015 103.50p 103.90p 102.50p 102.50p 16981
18/08/2015 101.50p 106.00p 101.50p 103.50p 47030
17/08/2015 101.50p 104.65p 101.50p 101.50p 77184
14/08/2015 101.00p 103.00p 101.00p 101.50p 16937
13/08/2015 101.50p 102.00p 100.62p 101.00p 26990
12/08/2015 101.50p 103.00p 101.00p 101.50p 13299
11/08/2015 100.50p 103.00p 99.35p 101.50p 36836
10/08/2015 97.00p 101.00p 96.25p 100.50p 80130
07/08/2015 97.00p 98.00p 96.00p 97.00p 49511
06/08/2015 97.50p 97.50p 96.01p 97.00p 13798
05/08/2015 97.50p 98.37p 95.00p 97.50p 71642
04/08/2015 96.00p 98.85p 95.15p 97.50p 46750
03/08/2015 97.00p 97.00p 95.00p 96.00p 39979
31/07/2015 97.00p 97.00p 95.50p 97.00p 5892
30/07/2015 96.50p 98.00p 94.05p 97.00p 36477
29/07/2015 98.00p 98.00p 95.00p 96.50p 40354
28/07/2015 98.00p 98.30p 94.00p 98.00p 26313
27/07/2015 97.00p 98.49p 97.00p 98.00p 31107
24/07/2015 97.50p 98.49p 95.00p 97.00p 33429
23/07/2015 97.50p 98.49p 96.50p 97.50p 12352
22/07/2015 97.50p 98.00p 96.12p 97.50p 32100
21/07/2015 96.00p 97.94p 95.80p 97.00p 20171
20/07/2015 96.50p 97.00p 91.20p 96.00p 114080
17/07/2015 100.00p 100.00p 95.00p 96.50p 165693
16/07/2015 100.00p 100.26p 99.00p 100.00p 37668
15/07/2015 100.00p 100.35p 99.00p 100.00p 24584
14/07/2015 101.50p 101.50p 99.62p 100.00p 25219
13/07/2015 101.00p 102.35p 99.00p 101.50p 55046
10/07/2015 101.50p 102.73p 99.05p 101.00p 38917
09/07/2015 102.50p 102.50p 100.00p 101.50p 23153
08/07/2015 106.00p 106.70p 99.00p 102.50p 128130
07/07/2015 104.50p 107.98p 104.50p 106.00p 136006
06/07/2015 103.50p 105.50p 103.50p 104.50p 38715
03/07/2015 103.50p 105.00p 103.38p 103.50p 60430
02/07/2015 103.00p 104.97p 102.58p 103.50p 37569
01/07/2015 101.00p 105.80p 101.00p 103.50p 41200
30/06/2015 101.00p 103.00p 100.16p 101.00p 17576
29/06/2015 102.00p 102.50p 95.00p 101.00p 100341
26/06/2015 100.00p 105.00p 96.50p 104.00p 305301
25/06/2015 101.00p 101.00p 98.15p 100.00p 63374
24/06/2015 105.50p 106.50p 100.00p 102.50p 106401
23/06/2015 101.00p 106.00p 100.90p 105.50p 241382
22/06/2015 100.50p 102.00p 99.00p 101.00p 144202
19/06/2015 98.00p 101.95p 96.50p 100.50p 100886
18/06/2015 91.50p 99.99p 91.50p 98.00p 172089
17/06/2015 91.50p 92.00p 88.00p 90.00p 62219
16/06/2015 94.00p 94.40p 88.05p 91.50p 75911
15/06/2015 97.50p 97.50p 92.48p 94.00p 55006
12/06/2015 97.50p 99.00p 96.10p 97.50p 92139
11/06/2015 96.50p 100.18p 94.95p 97.50p 132986
10/06/2015 92.00p 98.00p 90.56p 96.50p 171549
09/06/2015 93.00p 93.00p 80.50p 92.00p 463665
08/06/2015 92.50p 93.00p 91.00p 93.00p 62545
05/06/2015 93.50p 93.55p 90.00p 92.50p 75779
04/06/2015 93.50p 93.85p 92.25p 93.50p 20079
03/06/2015 98.50p 99.65p 92.00p 93.50p 418044
02/06/2015 94.50p 100.00p 93.80p 98.50p 174872
01/06/2015 93.50p 97.86p 93.00p 94.50p 176846
29/05/2015 91.50p 96.92p 90.25p 93.50p 241359
28/05/2015 91.50p 95.00p 91.25p 91.50p 152322
27/05/2015 87.00p 94.00p 85.90p 91.50p 318461
26/05/2015 86.00p 88.40p 85.50p 87.00p 85672
22/05/2015 85.50p 87.35p 84.00p 86.00p 190040
21/05/2015 81.50p 87.00p 80.65p 85.00p 345501
20/05/2015 78.00p 80.50p 76.70p 77.00p 101927
19/05/2015 77.50p 78.75p 76.65p 78.00p 28914
18/05/2015 79.50p 80.25p 76.63p 77.50p 103724
15/05/2015 79.50p 81.00p 78.18p 79.50p 164178
14/05/2015 80.00p 80.40p 77.00p 79.50p 98759
13/05/2015 80.50p 81.40p 78.40p 80.00p 32374
12/05/2015 79.50p 81.00p 79.00p 80.50p 89653
11/05/2015 77.00p 80.40p 76.74p 79.50p 127981
08/05/2015 77.00p 78.00p 75.50p 77.00p 52045
07/05/2015 78.50p 79.79p 75.00p 77.00p 107462
06/05/2015 80.00p 81.50p 78.00p 78.50p 47215
05/05/2015 79.00p 82.00p 78.05p 80.00p 114655
01/05/2015 78.50p 80.00p 78.00p 79.00p 136430
30/04/2015 76.00p 79.95p 76.00p 78.50p 178213
29/04/2015 78.25p 79.00p 75.13p 76.00p 172586
28/04/2015 77.00p 79.00p 77.00p 78.25p 145168
27/04/2015 73.50p 83.00p 73.50p 77.00p 550253
24/04/2015 72.50p 76.00p 71.50p 73.50p 602314
23/04/2015 72.00p 72.60p 70.00p 70.00p 68257
22/04/2015 72.00p 72.00p 69.00p 72.00p 117308
21/04/2015 70.50p 72.00p 70.28p 72.00p 48202
20/04/2015 73.75p 73.77p 68.50p 70.50p 140595
17/04/2015 73.50p 73.75p 72.53p 73.75p 43129
16/04/2015 72.00p 75.50p 71.50p 73.50p 94784
15/04/2015 71.50p 73.00p 68.00p 72.00p 106208
14/04/2015 72.50p 73.88p 70.05p 71.50p 93834
13/04/2015 72.50p 75.00p 70.35p 72.50p 73152
10/04/2015 71.50p 74.95p 70.00p 72.50p 63945
09/04/2015 71.50p 72.85p 71.12p 71.50p 25240
08/04/2015 70.00p 73.50p 70.00p 71.50p 187284
07/04/2015 73.00p 74.00p 69.05p 70.00p 230844
02/04/2015 74.00p 75.80p 71.05p 73.00p 192383
01/04/2015 73.00p 76.00p 72.13p 74.00p 199882
31/03/2015 72.00p 74.95p 70.05p 73.00p 99757
30/03/2015 72.87p 73.00p 69.05p 72.00p 490274
27/03/2015 73.00p 73.00p 72.00p 72.87p 46347
26/03/2015 74.00p 74.00p 69.00p 73.00p 279258
25/03/2015 75.00p 75.00p 73.00p 74.00p 47899
24/03/2015 74.50p 75.41p 72.00p 75.00p 84455
23/03/2015 77.00p 77.00p 72.05p 74.50p 126469
20/03/2015 77.00p 77.00p 76.00p 77.00p 16516
19/03/2015 77.00p 77.00p 76.00p 77.00p 36072
18/03/2015 77.00p 77.00p 75.00p 77.00p 28772
17/03/2015 76.50p 77.00p 76.00p 77.00p 33189
16/03/2015 77.00p 77.42p 76.00p 76.50p 68508
13/03/2015 77.50p 77.50p 74.54p 77.00p 44993
12/03/2015 77.50p 78.20p 76.15p 77.50p 46649
11/03/2015 79.00p 79.00p 75.55p 77.50p 30007
10/03/2015 79.00p 79.00p 73.00p 79.00p 317617
09/03/2015 80.50p 80.50p 78.00p 79.00p 7122
06/03/2015 80.50p 80.80p 79.00p 80.50p 52053
05/03/2015 81.00p 81.24p 80.00p 80.50p 31767
04/03/2015 81.50p 83.00p 80.05p 81.00p 43331
03/03/2015 80.50p 84.85p 80.50p 81.00p 96117
02/03/2015 83.50p 83.50p 77.38p 80.50p 126237
27/02/2015 82.00p 85.00p 80.50p 83.50p 147384
26/02/2015 78.00p 85.00p 78.00p 81.50p 255210
25/02/2015 78.50p 82.95p 76.52p 78.00p 302745
24/02/2015 76.00p 78.00p 75.05p 76.50p 60154
23/02/2015 74.00p 77.00p 74.00p 76.00p 93261
20/02/2015 71.50p 75.00p 70.25p 74.00p 75927
19/02/2015 72.00p 72.95p 67.10p 71.50p 277801
18/02/2015 75.50p 75.50p 70.11p 73.00p 116996
17/02/2015 77.50p 77.50p 74.05p 75.50p 42125
16/02/2015 77.50p 77.78p 75.25p 77.50p 80940
13/02/2015 77.00p 78.63p 75.25p 77.50p 94196
12/02/2015 74.50p 76.50p 74.49p 76.00p 110169
11/02/2015 74.50p 74.65p 73.90p 74.50p 36712
10/02/2015 76.00p 76.45p 70.00p 74.50p 100070
09/02/2015 76.75p 78.00p 75.05p 76.00p 103011
06/02/2015 79.00p 79.00p 75.00p 76.75p 64485
05/02/2015 81.75p 82.50p 78.00p 79.00p 60200
04/02/2015 81.75p 81.75p 81.22p 81.75p 12219
03/02/2015 81.75p 82.69p 80.75p 81.75p 35053
02/02/2015 81.50p 83.33p 80.75p 81.75p 104806
30/01/2015 81.50p 83.00p 80.83p 81.50p 79493
29/01/2015 80.00p 82.00p 78.22p 81.50p 52343
28/01/2015 80.00p 81.00p 78.05p 79.50p 25066
27/01/2015 81.00p 81.00p 78.05p 80.00p 62173
26/01/2015 79.50p 81.51p 79.30p 81.00p 74357
23/01/2015 79.50p 80.51p 79.10p 79.50p 19365
22/01/2015 81.00p 81.95p 79.10p 79.50p 67358
21/01/2015 79.00p 82.85p 79.00p 81.00p 170444
20/01/2015 79.50p 81.00p 78.80p 79.00p 75831
19/01/2015 79.50p 80.80p 78.60p 79.50p 5518
16/01/2015 79.50p 80.70p 78.55p 79.50p 15808
15/01/2015 79.50p 80.70p 78.55p 79.50p 10563
14/01/2015 80.00p 80.80p 78.30p 79.50p 18030
13/01/2015 80.50p 81.00p 78.38p 80.00p 21550
12/01/2015 81.00p 81.48p 78.40p 80.50p 29018
09/01/2015 81.00p 81.11p 79.15p 81.00p 6852
08/01/2015 81.50p 81.88p 79.05p 81.00p 50260
07/01/2015 82.50p 82.50p 80.00p 81.50p 17889
06/01/2015 81.50p 82.88p 80.08p 82.50p 43051
05/01/2015 82.00p 84.00p 81.50p 81.50p 87668
02/01/2015 82.00p 83.80p 81.00p 82.00p 15891
31/12/2014 81.00p 84.38p 81.00p 82.00p 30516
30/12/2014 79.00p 82.95p 78.25p 81.00p 34622
29/12/2014 79.00p 79.95p 78.00p 79.00p 69859
24/12/2014 79.00p 80.00p 78.50p 79.00p 16089
23/12/2014 77.50p 80.49p 76.00p 79.00p 65052
22/12/2014 73.50p 78.98p 70.00p 77.50p 166162
19/12/2014 75.50p 75.65p 72.07p 73.50p 104374
18/12/2014 75.50p 75.80p 74.00p 75.50p 24235
17/12/2014 77.00p 77.00p 71.00p 75.50p 129561
16/12/2014 83.50p 84.63p 75.50p 77.00p 116798
15/12/2014 79.00p 80.62p 78.25p 79.50p 40670
12/12/2014 80.50p 81.60p 78.25p 79.00p 41834
11/12/2014 77.00p 81.99p 77.00p 80.50p 112248
10/12/2014 76.00p 79.00p 76.00p 77.00p 56301
09/12/2014 75.50p 76.99p 74.00p 76.00p 65243
08/12/2014 76.00p 76.50p 74.00p 75.50p 71901
05/12/2014 76.00p 78.00p 76.00p 76.00p 39710

*Close Price adjusted for both dividends and splits