Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/07/2012 32.00p 33.40p 31.70p 32.00p 20701
23/07/2012 32.50p 35.00p 31.50p 32.00p 87455
20/07/2012 30.50p 32.50p 30.15p 30.50p 20991
19/07/2012 30.00p 32.00p 30.00p 30.50p 738
18/07/2012 30.00p 32.00p 30.00p 30.00p 0
17/07/2012 30.50p 32.00p 30.00p 30.00p 55086
16/07/2012 30.50p 33.00p 30.50p 30.50p 133880
13/07/2012 30.50p 30.50p 30.00p 30.50p 53947
12/07/2012 30.00p 30.50p 30.00p 30.50p 22202
11/07/2012 29.25p 30.00p 28.00p 28.00p 34308
10/07/2012 29.75p 30.00p 28.00p 29.25p 94552
09/07/2012 29.50p 29.75p 28.00p 29.75p 48417
06/07/2012 29.50p 29.50p 28.00p 29.50p 4300
05/07/2012 29.50p 29.50p 27.00p 29.50p 16953
04/07/2012 28.00p 29.50p 27.30p 29.50p 13396
03/07/2012 29.50p 29.50p 27.25p 28.50p 41000
02/07/2012 29.50p 29.50p 28.15p 29.50p 12085
29/06/2012 29.50p 29.50p 28.30p 29.50p 13000
28/06/2012 29.50p 30.50p 29.50p 29.50p 113000
27/06/2012 29.50p 29.50p 28.70p 29.50p 2000
26/06/2012 29.50p 29.50p 28.00p 29.50p 0
25/06/2012 29.50p 29.50p 28.00p 29.50p 2310
22/06/2012 29.50p 29.50p 28.80p 29.50p 7000
21/06/2012 28.00p 29.50p 26.00p 29.50p 10148
20/06/2012 29.00p 29.00p 26.50p 28.00p 40316
19/06/2012 29.00p 29.60p 29.00p 29.00p 0
18/06/2012 29.00p 29.60p 29.00p 29.00p 14639
15/06/2012 28.50p 29.00p 27.50p 29.00p 40975
14/06/2012 29.00p 29.00p 26.00p 28.00p 13370
13/06/2012 29.00p 29.00p 29.00p 29.00p 10344
12/06/2012 30.50p 30.50p 27.00p 29.00p 23701
11/06/2012 29.50p 29.50p 28.00p 28.50p 53111
08/06/2012 29.50p 30.00p 28.00p 29.50p 0
07/06/2012 29.50p 30.00p 28.00p 29.50p 0
06/06/2012 29.50p 30.00p 28.00p 29.50p 0
01/06/2012 30.00p 30.00p 28.00p 29.50p 16873
31/05/2012 29.00p 30.00p 29.00p 30.00p 1684
30/05/2012 29.00p 29.00p 28.00p 29.00p 5368
29/05/2012 29.00p 29.00p 28.00p 29.00p 3563
28/05/2012 29.00p 29.00p 28.02p 29.00p 3750
25/05/2012 29.00p 29.00p 28.10p 29.00p 47200
24/05/2012 30.00p 30.00p 28.00p 29.00p 25830
23/05/2012 30.00p 30.00p 28.00p 30.00p 65400
22/05/2012 31.50p 31.50p 28.50p 30.50p 20653
21/05/2012 31.50p 32.00p 30.00p 32.00p 5131
18/05/2012 32.00p 32.60p 30.00p 32.00p 44449
17/05/2012 32.50p 32.50p 30.00p 32.00p 8738
16/05/2012 32.50p 33.00p 31.01p 32.50p 25006
15/05/2012 32.00p 32.50p 32.00p 32.50p 1813
14/05/2012 32.50p 33.00p 32.00p 32.00p 0
11/05/2012 32.50p 33.00p 32.50p 32.50p 2472
10/05/2012 32.50p 32.50p 31.00p 32.50p 14928
09/05/2012 33.00p 33.00p 31.00p 32.50p 12200
08/05/2012 33.00p 33.00p 31.00p 33.00p 9982
04/05/2012 33.00p 33.00p 31.00p 33.00p 0
03/05/2012 33.00p 33.00p 31.00p 33.00p 11853
02/05/2012 33.00p 33.00p 32.50p 33.00p 7778
01/05/2012 33.00p 33.00p 31.00p 33.00p 21400
30/04/2012 32.50p 33.00p 31.60p 33.00p 1500
27/04/2012 32.50p 34.00p 31.50p 32.50p 166889
26/04/2012 32.50p 34.50p 31.50p 32.50p 65005
25/04/2012 33.00p 33.00p 31.35p 33.00p 3233
24/04/2012 33.00p 36.95p 31.35p 33.00p 104792
23/04/2012 33.50p 34.50p 31.00p 33.00p 25264
20/04/2012 33.50p 34.50p 31.00p 33.50p 4248
19/04/2012 33.50p 34.50p 31.00p 33.50p 9828
18/04/2012 33.50p 33.50p 31.50p 33.50p 11729
17/04/2012 33.00p 33.50p 31.00p 33.50p 12669
16/04/2012 33.00p 33.00p 31.00p 33.00p 9835
13/04/2012 32.00p 33.00p 32.00p 33.00p 5000
12/04/2012 33.00p 33.00p 31.00p 32.00p 10154
11/04/2012 33.00p 33.70p 33.00p 33.00p 8550
10/04/2012 33.50p 33.95p 31.00p 33.00p 11302
05/04/2012 32.00p 33.95p 30.00p 33.50p 58738
04/04/2012 32.00p 32.40p 29.00p 32.00p 137700
03/04/2012 31.00p 31.87p 29.75p 31.00p 174459
02/04/2012 36.00p 36.00p 31.60p 33.00p 77085
30/03/2012 36.00p 36.00p 35.20p 36.00p 1935
29/03/2012 35.00p 35.00p 32.00p 34.00p 58758
28/03/2012 34.00p 34.25p 33.00p 34.00p 33100
27/03/2012 35.50p 35.50p 33.00p 34.00p 2000
26/03/2012 36.00p 36.00p 33.00p 34.00p 58957
23/03/2012 36.00p 36.00p 34.00p 35.00p 17278
22/03/2012 36.00p 36.00p 34.00p 35.00p 7734
21/03/2012 36.50p 36.50p 35.00p 35.00p 27605
20/03/2012 36.00p 36.50p 34.00p 36.50p 6824
19/03/2012 36.50p 36.50p 34.00p 36.00p 38856
16/03/2012 36.00p 36.50p 35.00p 36.50p 3675
15/03/2012 36.50p 38.00p 33.50p 36.00p 352031
14/03/2012 37.00p 37.00p 35.00p 36.50p 48041
13/03/2012 37.00p 37.10p 34.00p 36.50p 84694
12/03/2012 38.00p 38.00p 36.00p 37.00p 52787
09/03/2012 37.00p 37.00p 35.00p 36.00p 81357
08/03/2012 35.00p 36.00p 34.00p 36.00p 207390
07/03/2012 35.00p 35.00p 34.10p 34.50p 11965
06/03/2012 37.50p 37.50p 34.00p 34.50p 53681
05/03/2012 37.50p 37.50p 35.00p 36.00p 60827
02/03/2012 37.50p 38.52p 36.00p 38.00p 20325
01/03/2012 37.50p 38.00p 36.50p 38.00p 3963
29/02/2012 37.50p 38.90p 37.50p 38.00p 10090
28/02/2012 39.50p 39.50p 35.00p 37.50p 41072
27/02/2012 39.00p 39.70p 37.00p 39.50p 105635
24/02/2012 39.00p 39.00p 37.60p 39.00p 6000
23/02/2012 39.00p 40.00p 37.80p 39.00p 2634
22/02/2012 39.00p 39.70p 37.80p 39.00p 5707
21/02/2012 39.00p 40.30p 37.00p 39.00p 20803
20/02/2012 38.50p 39.80p 37.00p 39.00p 21318
17/02/2012 39.00p 40.60p 37.00p 39.00p 74628
16/02/2012 39.00p 39.00p 37.60p 39.00p 17670
15/02/2012 38.50p 41.00p 38.00p 39.00p 11797
14/02/2012 38.50p 40.00p 38.50p 39.00p 25000
13/02/2012 38.50p 40.00p 37.00p 39.00p 13556
10/02/2012 38.50p 39.60p 37.60p 39.00p 4887
09/02/2012 39.00p 39.00p 37.60p 39.00p 5578
08/02/2012 39.00p 39.00p 38.00p 39.00p 4457
07/02/2012 40.50p 41.00p 39.00p 39.00p 56074
06/02/2012 40.00p 40.50p 39.00p 40.50p 18208
03/02/2012 40.00p 40.40p 40.00p 40.00p 0
02/02/2012 40.00p 40.40p 40.00p 40.00p 251
01/02/2012 40.00p 40.26p 38.00p 40.00p 7056
31/01/2012 40.00p 40.00p 37.50p 40.00p 10513
30/01/2012 40.00p 41.50p 38.50p 40.00p 6237
27/01/2012 39.50p 40.20p 38.00p 40.00p 17613
26/01/2012 40.00p 41.50p 40.00p 41.00p 0
25/01/2012 41.50p 41.50p 40.00p 41.00p 1000
24/01/2012 41.50p 42.20p 40.50p 41.50p 21000
23/01/2012 41.50p 43.00p 40.50p 41.50p 28448
20/01/2012 41.50p 42.00p 41.50p 41.50p 3730
19/01/2012 41.00p 42.00p 40.10p 41.00p 16223
18/01/2012 40.50p 41.00p 40.50p 41.00p 23997
17/01/2012 40.50p 40.60p 40.00p 40.50p 28650
16/01/2012 40.50p 40.50p 40.00p 40.50p 28937
13/01/2012 40.00p 40.50p 38.00p 40.50p 35395
12/01/2012 40.00p 40.00p 40.00p 40.00p 6189
11/01/2012 40.00p 40.00p 39.00p 40.00p 20285
10/01/2012 38.50p 41.60p 37.00p 40.00p 79058
09/01/2012 38.50p 40.00p 38.50p 38.50p 1174
06/01/2012 38.50p 40.00p 38.50p 38.50p 369
05/01/2012 38.50p 40.00p 38.50p 38.50p 100
04/01/2012 38.50p 38.50p 38.10p 38.50p 2000
03/01/2012 40.00p 40.00p 38.00p 38.50p 558204
30/12/2011 39.00p 40.00p 39.00p 39.00p 0
29/12/2011 39.00p 40.00p 39.00p 39.00p 12500
28/12/2011 39.00p 39.50p 38.00p 39.00p 0
23/12/2011 39.00p 39.50p 38.00p 39.00p 103487
22/12/2011 39.00p 39.00p 38.00p 39.00p 7846
21/12/2011 39.00p 39.00p 38.00p 39.00p 4856
20/12/2011 39.00p 39.00p 38.50p 39.00p 50000
19/12/2011 38.00p 39.00p 38.00p 39.00p 12708
16/12/2011 38.00p 39.25p 38.00p 38.00p 0
15/12/2011 39.25p 39.25p 38.00p 38.00p 12051
14/12/2011 39.00p 39.25p 38.30p 39.25p 35573
13/12/2011 39.00p 39.00p 38.30p 39.00p 0
12/12/2011 38.50p 39.00p 38.30p 39.00p 6872
09/12/2011 38.50p 39.25p 38.50p 38.50p 10000
08/12/2011 38.50p 38.50p 37.00p 38.50p 0
07/12/2011 38.50p 38.50p 37.00p 38.50p 22226
06/12/2011 38.50p 38.50p 37.00p 38.50p 3800
05/12/2011 38.50p 38.50p 37.00p 38.50p 13013
02/12/2011 39.50p 39.50p 37.00p 38.50p 22300
01/12/2011 40.00p 40.00p 38.00p 39.50p 5000
30/11/2011 41.00p 41.00p 38.00p 40.00p 11556
29/11/2011 41.00p 41.00p 39.00p 41.00p 0
28/11/2011 41.00p 41.00p 39.00p 41.00p 0
25/11/2011 41.00p 41.00p 39.00p 41.00p 0
24/11/2011 41.00p 41.00p 39.00p 41.00p 1023
23/11/2011 41.00p 42.00p 38.00p 41.00p 31418
22/11/2011 40.50p 42.00p 39.00p 41.00p 5625
21/11/2011 41.00p 41.00p 38.25p 39.00p 24014
18/11/2011 41.00p 41.00p 39.00p 41.00p 3500
17/11/2011 41.00p 41.00p 39.00p 41.00p 0
16/11/2011 41.00p 41.00p 39.00p 41.00p 18251
15/11/2011 41.00p 41.00p 39.00p 41.00p 5000
14/11/2011 41.50p 41.90p 39.00p 41.00p 24873
11/11/2011 42.00p 42.00p 41.00p 42.00p 31250
10/11/2011 41.00p 42.00p 41.00p 42.00p 18339
09/11/2011 39.75p 41.00p 39.50p 41.00p 54957
08/11/2011 40.00p 40.00p 39.50p 39.75p 10000
07/11/2011 41.00p 41.00p 39.50p 40.00p 5500
04/11/2011 40.00p 41.00p 40.00p 41.00p 2439
03/11/2011 38.50p 40.00p 38.50p 40.00p 54000
02/11/2011 41.00p 41.00p 38.00p 38.50p 20081
01/11/2011 39.00p 39.00p 37.80p 39.00p 4000
31/10/2011 39.50p 40.50p 37.00p 39.00p 31794
28/10/2011 39.50p 41.00p 38.00p 39.50p 10500
27/10/2011 38.50p 41.00p 38.50p 39.50p 11463
26/10/2011 38.50p 40.00p 37.75p 38.50p 6208
25/10/2011 38.00p 39.90p 37.50p 38.50p 10000
24/10/2011 40.00p 40.00p 37.50p 38.00p 38144
21/10/2011 40.50p 40.50p 38.50p 40.00p 2500
20/10/2011 39.00p 40.50p 39.00p 40.50p 15410
19/10/2011 38.50p 40.00p 38.50p 39.00p 14025
18/10/2011 39.00p 39.00p 38.00p 38.50p 1981
17/10/2011 39.50p 40.00p 36.40p 39.00p 0
14/10/2011 37.50p 40.00p 36.40p 39.50p 8000
13/10/2011 37.50p 37.50p 36.00p 37.50p 0
12/10/2011 36.00p 37.50p 36.00p 37.50p 4250
11/10/2011 35.50p 36.23p 35.06p 36.00p 21144
10/10/2011 36.50p 36.50p 34.00p 35.50p 26306
07/10/2011 37.50p 37.50p 36.00p 36.50p 5600

*Close Price adjusted for both dividends and splits