Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2014 70.00p 78.13p 70.00p 76.00p 96872
03/12/2014 71.00p 72.90p 67.00p 70.00p 262637
02/12/2014 76.00p 76.00p 69.10p 71.00p 192026
01/12/2014 77.00p 77.75p 74.00p 76.00p 79101
28/11/2014 78.63p 78.63p 75.00p 77.00p 50419
27/11/2014 78.00p 79.00p 77.00p 78.63p 21715
26/11/2014 79.50p 79.50p 77.00p 78.00p 51557
25/11/2014 80.00p 81.00p 77.15p 79.50p 61992
24/11/2014 80.00p 81.00p 78.50p 80.00p 11122
21/11/2014 80.00p 80.45p 78.50p 80.00p 36466
20/11/2014 80.00p 82.00p 78.78p 80.00p 28990
19/11/2014 79.50p 81.00p 79.30p 80.00p 21182
18/11/2014 79.50p 80.98p 79.05p 79.50p 36110
17/11/2014 80.50p 81.65p 79.00p 79.50p 119930
14/11/2014 82.00p 83.00p 79.37p 80.50p 85527
13/11/2014 81.00p 83.00p 78.00p 82.00p 131512
12/11/2014 81.00p 81.00p 79.50p 80.00p 30279
11/11/2014 82.00p 84.50p 79.21p 81.00p 148346
10/11/2014 78.00p 82.00p 77.50p 81.00p 190940
07/11/2014 76.50p 79.75p 76.50p 78.00p 35478
06/11/2014 74.75p 78.00p 74.75p 76.50p 114726
05/11/2014 75.50p 76.10p 74.00p 74.75p 41410
04/11/2014 75.00p 77.00p 73.00p 75.50p 95005
03/11/2014 76.00p 77.50p 74.50p 76.00p 50755
31/10/2014 76.00p 77.70p 74.45p 76.00p 155131
30/10/2014 76.00p 78.21p 74.60p 76.00p 92476
29/10/2014 76.00p 76.42p 74.35p 76.00p 61342
28/10/2014 75.50p 76.50p 73.00p 76.00p 45708
27/10/2014 77.50p 77.50p 73.36p 75.50p 42725
24/10/2014 77.50p 78.00p 75.50p 77.50p 71198
23/10/2014 78.00p 79.00p 75.60p 77.50p 149867
22/10/2014 78.00p 79.65p 76.50p 78.00p 110918
21/10/2014 76.00p 78.00p 75.51p 77.00p 85261
20/10/2014 77.00p 78.98p 75.24p 76.00p 148727
17/10/2014 72.50p 77.00p 72.07p 76.00p 274108
16/10/2014 76.50p 77.00p 71.00p 72.50p 169282
15/10/2014 78.50p 80.00p 76.00p 76.50p 175818
14/10/2014 74.00p 80.00p 73.75p 78.50p 200328
13/10/2014 77.50p 78.00p 68.20p 74.00p 410356
10/10/2014 78.00p 78.00p 70.11p 74.50p 253096
09/10/2014 77.50p 82.00p 77.50p 79.50p 264018
08/10/2014 80.00p 81.58p 75.00p 77.50p 111415
07/10/2014 80.50p 82.00p 75.00p 80.00p 158488
06/10/2014 77.50p 82.00p 76.00p 80.50p 167692
03/10/2014 76.50p 80.00p 73.00p 77.50p 163531
02/10/2014 73.00p 78.00p 67.00p 76.50p 770425
01/10/2014 68.50p 74.90p 67.62p 73.00p 85535
30/09/2014 69.00p 69.00p 65.00p 68.50p 101465
29/09/2014 71.00p 71.00p 67.00p 69.00p 166032
26/09/2014 72.00p 73.00p 66.00p 71.00p 1129672
25/09/2014 74.50p 74.50p 68.20p 72.00p 434598
24/09/2014 78.50p 78.50p 71.00p 75.00p 343418
23/09/2014 82.50p 82.70p 76.01p 78.50p 177928
22/09/2014 82.50p 82.85p 81.00p 82.50p 37804
19/09/2014 82.50p 83.00p 81.33p 82.50p 52225
18/09/2014 82.50p 83.68p 81.62p 82.50p 21967
17/09/2014 86.50p 86.50p 80.06p 82.50p 121751
16/09/2014 85.50p 88.00p 84.00p 86.50p 97851
15/09/2014 86.00p 86.49p 84.00p 85.50p 265947
12/09/2014 87.00p 87.00p 84.00p 86.00p 43279
11/09/2014 88.50p 88.50p 85.60p 87.00p 61046
10/09/2014 88.50p 89.45p 87.60p 88.50p 82331
09/09/2014 88.00p 89.70p 87.25p 88.50p 204019
08/09/2014 86.00p 89.00p 85.81p 88.00p 288673
05/09/2014 86.00p 86.99p 85.65p 86.00p 53386
04/09/2014 86.00p 87.45p 85.37p 86.00p 105965
03/09/2014 84.00p 86.75p 83.38p 86.00p 165980
02/09/2014 87.50p 89.20p 83.55p 84.00p 96342
01/09/2014 84.00p 87.70p 83.58p 87.50p 101023
29/08/2014 84.00p 84.64p 83.20p 84.00p 129690
28/08/2014 83.00p 84.74p 82.50p 83.50p 231976
27/08/2014 86.00p 87.50p 80.00p 83.00p 185836
26/08/2014 86.00p 88.00p 85.16p 86.00p 61380
22/08/2014 84.50p 86.50p 84.00p 86.00p 140561
21/08/2014 84.00p 85.22p 84.00p 84.50p 34394
20/08/2014 85.50p 85.50p 81.01p 84.00p 91787
19/08/2014 86.00p 89.45p 84.25p 85.50p 195849
18/08/2014 86.00p 86.67p 84.00p 86.00p 134637
15/08/2014 86.75p 87.20p 82.00p 86.00p 106214
14/08/2014 86.00p 86.90p 85.05p 86.75p 76742
13/08/2014 86.50p 87.50p 85.00p 86.00p 170949
12/08/2014 85.00p 88.00p 82.30p 86.50p 187432
11/08/2014 83.25p 87.00p 83.05p 85.00p 364187
08/08/2014 80.50p 84.70p 78.00p 83.25p 260123
07/08/2014 80.50p 81.40p 77.00p 80.50p 119286
06/08/2014 81.50p 82.90p 75.00p 79.50p 138656
05/08/2014 80.00p 83.45p 79.10p 81.50p 117132
04/08/2014 77.00p 81.00p 76.31p 79.50p 239075
01/08/2014 75.50p 77.00p 74.55p 77.00p 58972
31/07/2014 77.00p 77.00p 74.50p 75.50p 32796
30/07/2014 75.50p 78.74p 74.89p 77.00p 106496
29/07/2014 75.50p 77.80p 75.00p 75.50p 66608
28/07/2014 73.50p 76.40p 68.50p 75.50p 291905
25/07/2014 70.00p 71.75p 68.02p 70.50p 65184
24/07/2014 68.50p 70.00p 67.05p 70.00p 35077
23/07/2014 70.00p 70.00p 67.00p 68.50p 103119
22/07/2014 71.50p 71.50p 64.18p 70.00p 309466
21/07/2014 75.00p 75.00p 68.05p 72.00p 203325
18/07/2014 74.00p 75.22p 73.05p 75.00p 56274
17/07/2014 74.50p 75.08p 73.00p 73.50p 61198
16/07/2014 76.00p 76.00p 72.00p 74.50p 101205
15/07/2014 78.00p 79.00p 75.00p 76.00p 95351
14/07/2014 75.50p 79.00p 75.50p 79.00p 108314
11/07/2014 80.00p 80.00p 69.71p 75.50p 621297
10/07/2014 79.50p 79.95p 79.10p 79.50p 52948
09/07/2014 79.50p 80.00p 79.10p 79.50p 55629
08/07/2014 82.00p 82.45p 79.00p 79.50p 63648
07/07/2014 84.50p 84.70p 80.05p 82.00p 99552
04/07/2014 87.00p 87.78p 83.50p 84.50p 94419
03/07/2014 87.00p 90.50p 84.13p 87.00p 310923
02/07/2014 85.00p 89.00p 83.50p 87.00p 280788
01/07/2014 80.50p 84.50p 80.18p 83.50p 274418
30/06/2014 81.00p 82.00p 78.60p 80.50p 184778
27/06/2014 78.50p 82.00p 78.50p 81.00p 162824
26/06/2014 78.00p 79.70p 77.25p 78.50p 73647
25/06/2014 76.50p 78.95p 76.22p 78.00p 235740
24/06/2014 77.50p 78.60p 76.25p 76.50p 105933
23/06/2014 76.50p 78.70p 72.22p 77.00p 158818
20/06/2014 79.00p 79.45p 75.05p 76.50p 237284
19/06/2014 74.50p 79.00p 72.00p 79.00p 2045975
18/06/2014 75.00p 76.00p 74.33p 74.50p 95460
17/06/2014 75.75p 76.59p 74.60p 75.00p 201138
16/06/2014 75.00p 77.07p 73.50p 75.75p 206523
13/06/2014 76.38p 76.79p 71.60p 73.50p 1277106
12/06/2014 76.25p 78.50p 75.63p 76.38p 353942
11/06/2014 75.50p 76.50p 74.75p 76.25p 587954
10/06/2014 70.50p 79.00p 64.50p 75.50p 839128
09/06/2014 63.00p 66.00p 61.97p 64.50p 98746
06/06/2014 62.50p 64.50p 61.25p 63.00p 184885
05/06/2014 66.00p 66.20p 61.00p 62.50p 215110
04/06/2014 66.50p 67.00p 62.50p 66.00p 104846
03/06/2014 72.50p 73.00p 65.18p 66.50p 200986
02/06/2014 73.00p 73.39p 71.55p 72.50p 23360
30/05/2014 73.00p 74.38p 71.50p 73.00p 33397
29/05/2014 73.00p 74.48p 72.50p 73.00p 154500
28/05/2014 72.50p 75.00p 72.00p 73.00p 151557
27/05/2014 72.50p 73.80p 70.00p 72.50p 17478
23/05/2014 73.00p 74.00p 71.78p 72.50p 47966
22/05/2014 73.00p 74.70p 71.51p 73.00p 18112
21/05/2014 73.00p 74.70p 71.80p 73.00p 70716
20/05/2014 72.50p 74.60p 71.77p 73.00p 74315
19/05/2014 72.00p 73.00p 70.22p 72.50p 73625
16/05/2014 71.00p 75.00p 71.00p 72.00p 179627
15/05/2014 72.00p 72.85p 70.05p 71.00p 176886
14/05/2014 68.50p 73.00p 68.50p 72.00p 322338
13/05/2014 71.00p 71.75p 66.50p 68.50p 354874
12/05/2014 71.50p 75.00p 69.31p 69.50p 443532
09/05/2014 65.50p 73.00p 65.50p 72.50p 480734
08/05/2014 65.50p 66.90p 64.53p 65.50p 161369
07/05/2014 65.75p 67.90p 63.00p 65.50p 360426
06/05/2014 57.50p 67.99p 54.00p 65.75p 1175974
02/05/2014 55.00p 55.40p 53.41p 54.00p 42841
01/05/2014 55.00p 57.35p 54.25p 55.00p 129051
30/04/2014 54.00p 56.74p 53.62p 55.00p 117740
29/04/2014 53.50p 56.45p 53.50p 54.00p 82112
28/04/2014 50.50p 55.00p 48.50p 53.50p 474842
25/04/2014 49.00p 49.00p 47.25p 48.50p 118139
24/04/2014 48.00p 51.35p 45.50p 49.00p 141213
23/04/2014 45.50p 46.70p 45.00p 45.50p 6000
22/04/2014 45.00p 46.00p 44.99p 45.50p 18165
17/04/2014 45.00p 45.50p 45.00p 45.00p 29119
16/04/2014 45.00p 45.70p 44.53p 45.00p 28025
15/04/2014 45.00p 45.48p 44.41p 45.00p 37624
14/04/2014 45.00p 45.63p 45.00p 45.00p 34923
11/04/2014 45.00p 45.00p 44.22p 45.00p 14651
10/04/2014 46.00p 46.00p 44.10p 45.00p 90807
09/04/2014 46.00p 46.00p 44.00p 46.00p 144257
08/04/2014 46.00p 46.00p 45.00p 46.00p 17176
07/04/2014 46.00p 46.10p 45.00p 46.00p 73224
04/04/2014 46.00p 46.00p 44.00p 46.00p 68012
03/04/2014 46.00p 46.10p 44.50p 46.00p 55797
02/04/2014 46.50p 46.50p 46.00p 46.00p 29866
01/04/2014 46.50p 46.50p 46.00p 46.50p 1600
31/03/2014 47.00p 47.00p 46.00p 46.50p 56620
28/03/2014 47.00p 48.00p 46.00p 47.50p 40656
27/03/2014 47.00p 47.50p 46.00p 47.00p 46585
26/03/2014 47.00p 47.26p 45.62p 47.00p 32800
25/03/2014 48.50p 48.50p 46.50p 47.00p 56207
24/03/2014 48.00p 49.70p 46.50p 48.50p 24260
21/03/2014 48.00p 49.45p 48.00p 48.00p 22688
20/03/2014 48.50p 48.50p 46.52p 48.00p 17311
19/03/2014 48.50p 49.70p 48.50p 48.50p 2000
18/03/2014 48.50p 49.80p 48.00p 48.50p 1550
17/03/2014 47.50p 50.07p 47.50p 49.50p 54565
14/03/2014 47.00p 48.45p 44.00p 47.50p 195480
13/03/2014 46.00p 47.90p 45.00p 47.00p 197485
12/03/2014 48.50p 48.50p 44.50p 45.00p 77566
11/03/2014 47.00p 49.00p 45.00p 48.50p 109712
10/03/2014 44.50p 47.95p 44.25p 47.00p 120692
07/03/2014 44.50p 44.50p 44.07p 44.50p 12500
06/03/2014 44.50p 44.70p 44.05p 44.50p 41819
05/03/2014 43.50p 45.00p 42.95p 44.50p 536567
04/03/2014 43.00p 44.00p 41.20p 43.50p 81011
03/03/2014 41.50p 43.00p 40.10p 43.00p 293607
28/02/2014 43.00p 44.50p 39.30p 41.00p 119254
27/02/2014 43.50p 44.00p 42.54p 43.00p 99418
26/02/2014 43.00p 44.01p 42.55p 43.50p 119280
25/02/2014 43.00p 43.65p 43.00p 43.00p 17381
24/02/2014 43.00p 43.65p 43.00p 43.00p 7183
21/02/2014 41.00p 43.90p 41.00p 43.00p 75067

*Close Price adjusted for both dividends and splits