Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/07/2023 355.00p 355.00p 351.06p 355.00p 63314
19/07/2023 355.00p 356.00p 353.50p 355.00p 11099
18/07/2023 355.00p 357.44p 353.15p 355.00p 13793
17/07/2023 355.00p 360.00p 352.50p 355.00p 18369
14/07/2023 355.00p 360.00p 351.00p 355.00p 13269
13/07/2023 355.00p 360.00p 350.10p 355.00p 28680
12/07/2023 355.00p 360.00p 350.00p 350.00p 30482
11/07/2023 355.00p 356.44p 351.26p 355.00p 23076
10/07/2023 355.00p 360.00p 351.06p 355.00p 17326
07/07/2023 355.00p 355.00p 350.00p 352.00p 39328
06/07/2023 355.00p 360.00p 350.10p 355.00p 67307
05/07/2023 355.00p 355.00p 351.26p 355.00p 6779
04/07/2023 355.00p 360.00p 351.00p 355.00p 17727
03/07/2023 355.00p 360.00p 352.55p 355.00p 69006
30/06/2023 357.50p 357.50p 350.00p 355.00p 4700
29/06/2023 355.00p 365.00p 350.00p 357.50p 30744
28/06/2023 355.50p 360.00p 351.00p 355.00p 81423
27/06/2023 362.50p 364.00p 352.50p 357.50p 46144
26/06/2023 380.00p 380.00p 357.00p 362.50p 79197
23/06/2023 380.00p 390.00p 370.00p 380.00p 24497
22/06/2023 395.00p 395.00p 366.00p 380.00p 71161
21/06/2023 400.00p 400.00p 390.00p 395.00p 34986
20/06/2023 410.00p 410.00p 393.26p 400.00p 22194
19/06/2023 417.50p 425.00p 400.00p 410.00p 30588
16/06/2023 420.00p 424.80p 410.00p 417.50p 15905
15/06/2023 425.00p 425.00p 422.60p 425.00p 41868
14/06/2023 435.00p 435.00p 420.00p 425.00p 49830
13/06/2023 435.00p 440.00p 430.00p 435.00p 34610
12/06/2023 432.50p 440.00p 432.50p 435.00p 60967
09/06/2023 425.00p 438.45p 425.00p 432.50p 104347
08/06/2023 410.00p 430.00p 405.00p 430.00p 89092
07/06/2023 410.00p 415.00p 400.00p 408.00p 64229
06/06/2023 410.00p 414.00p 400.00p 410.00p 534920
05/06/2023 390.00p 425.00p 390.00p 410.00p 185068
02/06/2023 362.50p 364.75p 360.00p 362.50p 75993
01/06/2023 357.50p 365.00p 357.50p 362.50p 133118
31/05/2023 350.00p 362.44p 346.15p 357.50p 27555
30/05/2023 340.00p 358.00p 340.00p 353.00p 45678
26/05/2023 337.50p 349.00p 337.50p 340.00p 28665
25/05/2023 347.50p 350.00p 330.00p 337.50p 56572
24/05/2023 337.50p 350.00p 336.05p 350.00p 19871
23/05/2023 330.00p 340.00p 330.00p 337.50p 41537
22/05/2023 330.00p 335.00p 330.00p 330.00p 9124
19/05/2023 332.50p 340.00p 326.00p 335.00p 26833
18/05/2023 332.50p 332.50p 329.10p 332.50p 5644
17/05/2023 332.50p 332.84p 327.00p 332.50p 8205
16/05/2023 332.50p 336.49p 327.00p 332.50p 12226
15/05/2023 332.50p 337.44p 330.90p 332.50p 9694
12/05/2023 332.50p 338.00p 330.00p 332.50p 6631
11/05/2023 332.50p 335.00p 329.00p 332.50p 32303
10/05/2023 332.50p 340.00p 326.92p 332.50p 16257
09/05/2023 332.50p 340.00p 325.00p 332.50p 33612
05/05/2023 332.50p 340.00p 326.80p 332.50p 26280
04/05/2023 332.50p 332.50p 326.80p 332.50p 28068
03/05/2023 330.00p 333.00p 325.10p 332.50p 43255
02/05/2023 327.50p 335.00p 322.00p 330.00p 18767
28/04/2023 327.50p 335.00p 325.20p 327.50p 9903
27/04/2023 327.50p 335.00p 325.20p 327.50p 17744
26/04/2023 327.50p 335.00p 324.00p 327.50p 27721
25/04/2023 332.50p 340.00p 324.00p 327.50p 19910
24/04/2023 332.50p 332.50p 326.50p 332.50p 5416
21/04/2023 337.50p 337.50p 326.22p 332.50p 21126
20/04/2023 340.00p 340.00p 335.00p 337.50p 25431
19/04/2023 342.50p 342.50p 335.00p 340.00p 51168
18/04/2023 340.00p 343.44p 338.67p 342.50p 9972
17/04/2023 335.00p 347.00p 335.00p 340.00p 32911
14/04/2023 332.50p 340.00p 332.00p 335.00p 30978
13/04/2023 332.50p 334.78p 330.00p 332.50p 33304
12/04/2023 332.50p 337.00p 329.11p 332.50p 14156
11/04/2023 332.50p 336.55p 325.00p 332.50p 40470
06/04/2023 325.00p 336.25p 320.00p 332.50p 31107
05/04/2023 332.50p 334.80p 300.00p 325.00p 55354
04/04/2023 335.00p 340.00p 327.92p 332.50p 22812
03/04/2023 327.50p 340.00p 325.00p 335.00p 90667
31/03/2023 325.00p 335.00p 320.00p 327.50p 53508
30/03/2023 327.50p 329.00p 320.00p 325.00p 45896
29/03/2023 327.50p 330.00p 323.34p 327.50p 12052
28/03/2023 330.00p 330.00p 320.55p 327.50p 24653
27/03/2023 330.00p 330.00p 320.00p 330.00p 15424
24/03/2023 325.00p 329.00p 324.25p 325.00p 5598
23/03/2023 325.00p 330.00p 323.70p 325.00p 17816
22/03/2023 330.00p 330.00p 320.00p 325.00p 59081
21/03/2023 330.00p 331.24p 325.00p 330.00p 52516
20/03/2023 331.00p 331.00p 323.00p 330.00p 34118
17/03/2023 331.50p 335.00p 330.00p 331.00p 27099
16/03/2023 327.50p 333.40p 327.50p 331.50p 22104
15/03/2023 330.00p 334.40p 326.00p 330.00p 29869
14/03/2023 325.00p 330.00p 300.00p 330.00p 20996
13/03/2023 325.00p 325.00p 320.00p 325.00p 21435
10/03/2023 330.00p 330.00p 323.20p 325.00p 13849
09/03/2023 335.00p 337.20p 325.00p 330.00p 28936
08/03/2023 350.00p 352.00p 330.00p 335.00p 59591
07/03/2023 347.50p 365.00p 330.00p 350.00p 40123
06/03/2023 350.00p 365.00p 333.85p 347.50p 24192
03/03/2023 330.00p 360.00p 326.25p 350.00p 50423
02/03/2023 328.50p 332.75p 325.00p 330.00p 51622
01/03/2023 332.50p 332.50p 325.00p 328.50p 19348
28/02/2023 345.00p 345.00p 330.08p 332.50p 41730
27/02/2023 345.00p 350.00p 341.00p 345.00p 43784
24/02/2023 347.50p 357.00p 342.20p 345.00p 203206
23/02/2023 337.50p 350.00p 337.50p 347.50p 66302
22/02/2023 345.00p 349.00p 335.00p 337.50p 46177
21/02/2023 330.00p 350.00p 330.00p 345.00p 44331
20/02/2023 325.00p 350.00p 315.00p 330.00p 136445
17/02/2023 317.50p 325.00p 302.00p 315.00p 200374
16/02/2023 302.50p 319.00p 298.00p 317.50p 37133
15/02/2023 300.00p 311.13p 290.00p 302.50p 17246
14/02/2023 300.00p 309.00p 290.00p 300.00p 29967
13/02/2023 295.00p 309.80p 290.00p 300.00p 93011
10/02/2023 300.00p 307.00p 293.50p 295.00p 36633
09/02/2023 297.50p 308.00p 290.75p 300.00p 13389
08/02/2023 305.00p 309.49p 291.55p 297.50p 41444
07/02/2023 310.00p 320.00p 300.00p 305.00p 29268
06/02/2023 325.00p 325.00p 307.50p 307.50p 23203
03/02/2023 325.00p 330.00p 320.50p 325.00p 39733
02/02/2023 320.00p 337.00p 313.79p 337.00p 46678
01/02/2023 325.00p 337.00p 312.25p 337.00p 35090
31/01/2023 335.00p 335.00p 320.00p 325.00p 98200
30/01/2023 345.00p 349.90p 330.50p 335.00p 87746
27/01/2023 345.00p 345.00p 340.00p 345.00p 20509
26/01/2023 345.00p 346.80p 338.00p 345.00p 11535
25/01/2023 355.00p 355.00p 340.00p 340.00p 17655
24/01/2023 360.00p 360.00p 351.80p 355.00p 5007
23/01/2023 370.00p 370.00p 350.00p 360.00p 36774
20/01/2023 370.00p 370.00p 363.55p 370.00p 5223
19/01/2023 370.00p 373.49p 361.00p 370.00p 44647
18/01/2023 375.00p 375.00p 370.00p 370.00p 5842
17/01/2023 377.50p 380.95p 371.00p 375.00p 85155
16/01/2023 377.50p 382.64p 370.00p 377.50p 19245
13/01/2023 375.00p 390.00p 360.00p 377.50p 38155
12/01/2023 352.50p 380.00p 352.50p 375.00p 23258
11/01/2023 350.00p 364.75p 350.00p 352.50p 19994
10/01/2023 350.00p 358.00p 344.25p 350.00p 46451
09/01/2023 340.00p 350.00p 326.00p 350.00p 63584
06/01/2023 355.00p 356.00p 333.55p 340.00p 14978
05/01/2023 380.00p 380.60p 352.55p 355.00p 22176
04/01/2023 390.00p 396.00p 373.55p 380.00p 8857
03/01/2023 390.00p 400.00p 380.00p 390.00p 23246
30/12/2022 390.00p 400.00p 381.00p 390.00p 3001
29/12/2022 395.00p 395.00p 381.60p 390.00p 15965
28/12/2022 400.00p 400.00p 382.00p 395.00p 13068
23/12/2022 420.00p 420.00p 400.00p 400.00p 35081
22/12/2022 417.50p 425.00p 406.25p 420.00p 13404
21/12/2022 420.00p 424.00p 402.25p 417.50p 26951
20/12/2022 397.50p 430.00p 390.00p 420.00p 30130
19/12/2022 392.50p 409.00p 392.50p 397.50p 11477
16/12/2022 390.00p 400.00p 388.98p 392.50p 23515
15/12/2022 390.00p 400.00p 387.60p 390.00p 3190
14/12/2022 390.00p 400.00p 380.00p 390.00p 24043
13/12/2022 392.50p 395.95p 387.00p 390.00p 23027
12/12/2022 370.00p 397.40p 360.00p 392.50p 65170
09/12/2022 360.00p 369.59p 357.00p 360.00p 8593
08/12/2022 360.00p 370.00p 359.00p 360.00p 9777
07/12/2022 360.00p 370.00p 357.00p 360.00p 18381
06/12/2022 360.00p 370.00p 350.00p 360.00p 25492
05/12/2022 360.00p 367.00p 353.55p 360.00p 36318
02/12/2022 340.00p 368.50p 340.00p 360.00p 43977
01/12/2022 345.00p 350.40p 335.00p 340.00p 77453
30/11/2022 347.50p 357.50p 321.25p 357.00p 108677
29/11/2022 340.00p 356.86p 340.00p 349.00p 17478
28/11/2022 320.00p 347.49p 320.00p 340.00p 35055
25/11/2022 320.00p 330.00p 319.35p 320.00p 26524
24/11/2022 320.00p 329.00p 318.98p 320.00p 37615
23/11/2022 320.00p 325.00p 317.50p 320.00p 8905
22/11/2022 320.00p 330.00p 320.00p 320.00p 9305
21/11/2022 320.00p 330.00p 312.00p 320.00p 20243
18/11/2022 327.50p 340.00p 312.00p 320.00p 9075
17/11/2022 330.00p 330.00p 316.55p 327.50p 6157
16/11/2022 330.00p 330.67p 320.00p 330.00p 5662
15/11/2022 332.50p 340.00p 320.00p 330.00p 27175
14/11/2022 330.00p 340.00p 323.55p 332.50p 10322
11/11/2022 320.00p 340.00p 320.00p 330.00p 30884
10/11/2022 320.00p 329.00p 316.55p 320.00p 13037
09/11/2022 307.50p 320.00p 307.50p 320.00p 23262
08/11/2022 307.50p 320.00p 303.15p 307.50p 16026
07/11/2022 310.00p 315.00p 302.66p 307.50p 7891
04/11/2022 300.00p 314.25p 295.00p 310.00p 204082
03/11/2022 295.00p 308.00p 291.50p 300.00p 24880
02/11/2022 302.50p 304.00p 291.00p 295.00p 18158
01/11/2022 302.50p 310.00p 296.55p 302.50p 36443
31/10/2022 302.50p 309.25p 295.90p 302.50p 12261
28/10/2022 302.50p 303.50p 295.00p 302.50p 22059
27/10/2022 302.50p 310.00p 298.30p 302.50p 42947
26/10/2022 302.50p 305.89p 298.00p 302.50p 25152
25/10/2022 297.50p 308.35p 290.75p 302.50p 45445
24/10/2022 305.00p 310.00p 290.00p 297.50p 23661
21/10/2022 305.00p 308.00p 300.00p 305.00p 14047
20/10/2022 295.00p 310.00p 295.00p 305.00p 13069
19/10/2022 315.00p 315.00p 272.00p 295.00p 179103
18/10/2022 320.00p 320.00p 310.00p 315.00p 4795
17/10/2022 325.00p 340.00p 310.20p 320.00p 4539
14/10/2022 325.00p 325.00p 312.25p 325.00p 58755
13/10/2022 335.00p 340.00p 320.00p 325.00p 11504
12/10/2022 335.00p 335.00p 320.00p 335.00p 6202
11/10/2022 340.00p 340.00p 330.02p 335.00p 13845
10/10/2022 345.00p 350.00p 330.00p 340.00p 9269
07/10/2022 345.00p 360.00p 330.00p 345.00p 592
06/10/2022 345.00p 360.00p 336.04p 345.00p 38687
05/10/2022 352.50p 358.00p 334.90p 345.00p 19431
04/10/2022 330.00p 355.50p 330.00p 352.50p 12082

*Close Price adjusted for both dividends and splits