Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/02/2010 57.00p 57.00p 55.00p 56.50p 10223
19/02/2010 57.00p 57.00p 56.50p 57.00p 5262
18/02/2010 57.50p 57.50p 55.00p 57.00p 7967
17/02/2010 58.00p 58.00p 56.50p 57.50p 1244
16/02/2010 58.00p 58.00p 56.00p 58.00p 1250
15/02/2010 58.00p 58.00p 58.00p 58.00p 0
12/02/2010 57.50p 58.00p 55.00p 58.00p 40367
11/02/2010 58.50p 58.78p 55.12p 57.50p 42492
10/02/2010 58.50p 58.78p 57.00p 58.50p 38900
09/02/2010 58.50p 58.80p 58.50p 58.50p 200
08/02/2010 58.50p 58.50p 58.50p 58.50p 0
05/02/2010 58.50p 58.50p 58.40p 58.50p 1150
04/02/2010 58.50p 58.50p 58.50p 58.50p 0
03/02/2010 58.50p 58.88p 56.00p 58.50p 18906
02/02/2010 60.00p 60.00p 57.00p 58.50p 11587
01/02/2010 60.50p 60.50p 58.00p 60.00p 3000
29/01/2010 60.50p 60.50p 60.50p 60.50p 0
28/01/2010 62.00p 62.00p 59.00p 60.50p 15891
27/01/2010 62.00p 62.00p 60.00p 62.00p 1500
26/01/2010 62.50p 62.50p 60.00p 62.00p 5776
25/01/2010 62.50p 62.50p 62.50p 62.50p 0
22/01/2010 62.50p 62.50p 60.10p 62.50p 909
21/01/2010 62.50p 63.70p 62.50p 62.50p 5870
20/01/2010 62.50p 62.50p 60.25p 62.50p 500
19/01/2010 63.00p 63.50p 60.00p 62.50p 11514
18/01/2010 63.00p 63.00p 63.00p 63.00p 0
15/01/2010 63.00p 64.24p 63.00p 63.00p 3913
14/01/2010 63.00p 64.25p 61.20p 63.00p 9855
13/01/2010 61.50p 62.50p 61.50p 62.00p 18000
12/01/2010 61.50p 61.50p 61.50p 61.50p 0
11/01/2010 61.00p 62.64p 59.36p 61.50p 10847
08/01/2010 61.00p 61.00p 59.36p 61.00p 20000
07/01/2010 60.50p 62.00p 60.50p 61.00p 4161
06/01/2010 60.00p 61.24p 59.18p 60.50p 11063
05/01/2010 59.00p 61.00p 58.85p 60.00p 27000
04/01/2010 59.00p 59.00p 58.42p 59.00p 200
31/12/2009 59.00p 59.00p 59.00p 59.00p 0
30/12/2009 59.00p 59.00p 59.00p 59.00p 0
29/12/2009 59.00p 59.00p 58.42p 59.00p 358
24/12/2009 59.00p 59.00p 58.00p 59.00p 10000
23/12/2009 60.50p 60.50p 58.50p 59.00p 14029
22/12/2009 60.50p 60.50p 60.50p 60.50p 0
21/12/2009 61.50p 63.00p 60.50p 60.50p 10765
18/12/2009 61.50p 63.00p 61.50p 61.50p 300
17/12/2009 61.50p 62.95p 60.35p 61.50p 30892
16/12/2009 61.50p 61.90p 61.50p 61.50p 3750
15/12/2009 61.50p 62.00p 60.50p 61.50p 12155
14/12/2009 58.00p 64.00p 58.00p 62.50p 32728
11/12/2009 58.00p 58.00p 56.20p 58.00p 69
10/12/2009 58.00p 58.00p 58.00p 58.00p 0
09/12/2009 59.00p 59.00p 56.00p 58.00p 22500
08/12/2009 59.00p 59.00p 57.08p 59.00p 875
07/12/2009 59.00p 59.64p 58.50p 59.00p 22291
04/12/2009 59.00p 59.64p 59.00p 59.00p 2500
03/12/2009 59.50p 60.00p 56.00p 59.00p 46500
02/12/2009 58.50p 59.50p 58.50p 59.50p 3000
01/12/2009 59.00p 59.50p 56.00p 58.50p 15000
30/11/2009 59.00p 59.00p 57.00p 59.00p 4815
27/11/2009 59.50p 59.50p 57.00p 59.00p 3876
26/11/2009 60.00p 60.00p 58.08p 60.00p 10635
25/11/2009 60.00p 60.00p 58.00p 60.00p 3579
24/11/2009 60.00p 60.00p 60.00p 60.00p 0
23/11/2009 62.00p 62.00p 58.08p 60.00p 10200
20/11/2009 62.50p 62.50p 61.00p 62.00p 2900
19/11/2009 62.50p 62.50p 61.00p 62.50p 22998
18/11/2009 62.50p 63.39p 61.33p 62.50p 13500
17/11/2009 63.00p 63.00p 61.50p 63.00p 20000
16/11/2009 60.00p 64.50p 60.00p 63.00p 23979
13/11/2009 58.00p 61.75p 58.00p 60.00p 834
12/11/2009 58.00p 59.52p 58.00p 58.00p 8000
11/11/2009 58.00p 58.00p 56.36p 58.00p 10000
10/11/2009 58.00p 59.52p 56.36p 58.00p 11460
09/11/2009 57.50p 58.00p 57.50p 58.00p 22164
06/11/2009 57.50p 57.50p 57.50p 57.50p 0
05/11/2009 57.50p 57.50p 57.50p 57.50p 0
04/11/2009 58.50p 60.00p 55.00p 57.50p 24584
03/11/2009 58.50p 58.50p 57.21p 58.50p 4000
02/11/2009 58.00p 58.50p 58.00p 58.50p 8575
30/10/2009 58.00p 59.80p 58.00p 58.00p 5677
29/10/2009 57.00p 57.00p 56.65p 57.00p 47750
28/10/2009 58.50p 57.20p 54.00p 57.00p 60500
27/10/2009 60.00p 60.00p 58.50p 58.50p 0
26/10/2009 59.50p 60.80p 58.25p 60.00p 13318
23/10/2009 59.00p 60.00p 58.15p 59.50p 10070
22/10/2009 59.50p 59.30p 58.15p 59.00p 14150
21/10/2009 59.50p 59.50p 58.50p 59.50p 10000
20/10/2009 58.50p 59.50p 58.50p 59.50p 27111
19/10/2009 58.50p 60.80p 58.50p 58.50p 1340
16/10/2009 58.50p 58.50p 57.25p 58.50p 5000
15/10/2009 58.00p 60.90p 58.50p 58.50p 3855
14/10/2009 57.00p 59.36p 55.36p 58.00p 86260
13/10/2009 54.00p 59.85p 55.00p 57.00p 56750
12/10/2009 52.00p 54.00p 52.00p 54.00p 18392
09/10/2009 50.50p 50.50p 49.00p 50.50p 10000
08/10/2009 50.00p 50.50p 50.00p 50.50p 7500
07/10/2009 53.00p 53.00p 50.00p 50.00p 24880
06/10/2009 54.50p 54.50p 53.00p 53.00p 7500
05/10/2009 54.50p 54.50p 54.50p 54.50p 0
02/10/2009 54.50p 56.75p 53.00p 54.50p 39227
01/10/2009 55.00p 54.50p 53.00p 54.50p 5366
30/09/2009 55.00p 56.64p 55.00p 55.00p 2000
29/09/2009 55.00p 56.64p 56.50p 55.00p 7860
28/09/2009 55.00p 55.00p 54.00p 55.00p 9300
25/09/2009 55.00p 55.00p 53.76p 55.00p 5000
24/09/2009 55.50p 55.50p 55.00p 55.00p 0
23/09/2009 55.50p 57.62p 55.00p 55.50p 20400
22/09/2009 55.50p 55.50p 55.50p 55.50p 14928
21/09/2009 55.00p 57.90p 53.95p 55.50p 39334

*Close Price adjusted for both dividends and splits