Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 330.00p 350.00p 323.55p 330.00p 4491
30/09/2022 325.00p 349.00p 310.00p 330.00p 23761
29/09/2022 342.50p 346.25p 315.00p 325.00p 18341
28/09/2022 375.00p 375.00p 330.00p 342.50p 26646
27/09/2022 382.50p 383.40p 375.55p 382.50p 9346
26/09/2022 382.50p 384.88p 375.00p 382.50p 15077
23/09/2022 380.00p 390.00p 380.00p 382.50p 25907
22/09/2022 380.00p 390.00p 369.00p 380.00p 18978
21/09/2022 375.00p 390.00p 374.00p 380.00p 8450
20/09/2022 365.00p 380.00p 360.00p 375.00p 16688
19/09/2022 345.00p 370.00p 345.00p 365.00p 19670
16/09/2022 345.00p 370.00p 345.00p 365.00p 19670
15/09/2022 345.00p 360.00p 345.00p 345.00p 10235
14/09/2022 345.00p 360.00p 337.80p 345.00p 6455
13/09/2022 335.00p 360.00p 335.00p 350.00p 35371
12/09/2022 325.00p 345.00p 325.00p 335.00p 15955
09/09/2022 315.00p 339.70p 300.00p 325.00p 28844
08/09/2022 315.00p 321.06p 311.50p 315.00p 6010
07/09/2022 315.00p 330.00p 300.00p 315.00p 17055
06/09/2022 325.00p 330.55p 310.00p 315.00p 20426
05/09/2022 325.00p 338.50p 310.00p 325.00p 8857
02/09/2022 320.00p 329.60p 320.00p 325.00p 42938
01/09/2022 325.00p 335.00p 315.00p 320.00p 24225
31/08/2022 320.00p 335.00p 320.00p 325.00p 25131
30/08/2022 320.00p 330.00p 310.00p 320.00p 6885
29/08/2022 310.00p 325.00p 305.75p 320.00p 34860
26/08/2022 310.00p 325.00p 305.75p 320.00p 34860
25/08/2022 310.00p 311.70p 305.00p 310.00p 4799
24/08/2022 310.00p 312.65p 303.00p 310.00p 504626
23/08/2022 337.50p 340.00p 303.00p 310.00p 29140
22/08/2022 342.50p 350.00p 325.00p 337.50p 44845
19/08/2022 342.50p 344.00p 335.00p 342.50p 43664
18/08/2022 370.00p 370.00p 340.00p 342.50p 23994
17/08/2022 372.50p 380.00p 366.00p 370.00p 46939
16/08/2022 372.50p 380.00p 366.00p 372.50p 41614
15/08/2022 372.50p 380.00p 368.95p 372.50p 8581
12/08/2022 370.00p 380.00p 368.90p 372.50p 19791
11/08/2022 370.00p 374.00p 367.87p 370.00p 40368
10/08/2022 370.00p 375.00p 367.77p 370.00p 16984
09/08/2022 370.00p 373.49p 367.00p 370.00p 11308
08/08/2022 377.50p 377.50p 365.00p 370.00p 55912
05/08/2022 377.50p 400.00p 365.00p 377.50p 35277
04/08/2022 365.00p 395.00p 365.00p 377.50p 32187
03/08/2022 365.00p 370.00p 363.51p 365.00p 21732
02/08/2022 360.00p 368.00p 353.92p 365.00p 41442
01/08/2022 355.00p 360.00p 350.00p 360.00p 30322
29/07/2022 355.00p 358.50p 350.00p 355.00p 14458
28/07/2022 352.50p 358.50p 347.00p 355.00p 5126
27/07/2022 340.00p 355.00p 330.00p 331.00p 17992
26/07/2022 337.50p 345.00p 320.00p 329.00p 61619
25/07/2022 355.00p 355.00p 330.00p 337.50p 11917
22/07/2022 360.00p 360.00p 333.00p 355.00p 599491
21/07/2022 365.00p 375.00p 350.00p 360.00p 13034
20/07/2022 365.00p 371.71p 357.80p 365.00p 14070
19/07/2022 365.00p 380.00p 355.00p 365.00p 39428
18/07/2022 370.00p 380.00p 348.00p 365.00p 89561
15/07/2022 342.50p 346.00p 326.55p 342.50p 4464
14/07/2022 342.50p 346.00p 326.55p 342.50p 3958
13/07/2022 342.50p 346.00p 326.00p 342.50p 5764
12/07/2022 342.50p 360.00p 325.00p 342.50p 14421
11/07/2022 342.50p 355.00p 325.00p 342.50p 27540
08/07/2022 342.50p 353.00p 325.00p 342.50p 19982
07/07/2022 342.50p 344.00p 325.00p 342.50p 8772
06/07/2022 342.50p 351.00p 326.11p 342.50p 6541
05/07/2022 342.50p 351.00p 328.50p 342.50p 6631
04/07/2022 352.50p 352.50p 340.00p 342.50p 6291
01/07/2022 352.50p 365.00p 341.11p 352.50p 2774
30/06/2022 337.50p 360.00p 337.50p 352.50p 25040
29/06/2022 337.50p 348.80p 335.50p 337.50p 9901
28/06/2022 337.50p 348.80p 335.55p 337.50p 7674
27/06/2022 335.00p 350.00p 310.00p 337.50p 22999
24/06/2022 337.50p 347.25p 325.00p 337.50p 6728
23/06/2022 335.00p 344.00p 325.00p 337.50p 16851
22/06/2022 337.50p 342.80p 325.00p 335.00p 20017
21/06/2022 350.00p 350.00p 325.00p 340.00p 163438
20/06/2022 350.00p 357.00p 340.00p 350.00p 29273
17/06/2022 355.00p 355.00p 343.26p 350.00p 70887
16/06/2022 355.00p 355.00p 350.00p 355.00p 30292
15/06/2022 355.00p 359.00p 350.00p 350.00p 21786
14/06/2022 375.00p 375.00p 350.00p 355.00p 292650
13/06/2022 365.00p 380.00p 360.00p 375.00p 55453
10/06/2022 365.00p 380.00p 365.00p 365.00p 7604
09/06/2022 365.00p 380.00p 350.00p 365.00p 15469
08/06/2022 370.00p 380.00p 357.50p 365.00p 82937
07/06/2022 370.00p 380.00p 365.85p 370.00p 25276
06/06/2022 370.00p 376.80p 360.00p 370.00p 23189
03/06/2022 370.00p 377.00p 363.00p 370.00p 11819
02/06/2022 370.00p 377.00p 363.00p 370.00p 11819
01/06/2022 370.00p 377.00p 363.00p 370.00p 11819
31/05/2022 370.00p 374.00p 360.00p 370.00p 10329
30/05/2022 370.00p 380.00p 363.70p 372.00p 30137
27/05/2022 365.00p 378.00p 354.80p 370.00p 37980
26/05/2022 340.00p 372.20p 339.10p 365.00p 30058
25/05/2022 340.00p 350.00p 338.20p 340.00p 3504
24/05/2022 335.00p 350.00p 335.00p 340.00p 23325
23/05/2022 335.00p 340.00p 330.00p 330.00p 18740
20/05/2022 335.00p 339.00p 330.00p 335.00p 40963
19/05/2022 340.00p 341.00p 330.00p 335.00p 12988
18/05/2022 340.00p 343.70p 330.00p 340.00p 90608
17/05/2022 330.00p 346.70p 330.00p 340.00p 93356
16/05/2022 330.00p 340.00p 325.20p 340.00p 92710
13/05/2022 330.00p 339.00p 322.21p 330.00p 35627
12/05/2022 335.00p 335.00p 321.20p 330.00p 37848
11/05/2022 327.50p 339.50p 327.50p 335.00p 32920
10/05/2022 320.00p 335.00p 313.00p 327.50p 370974
09/05/2022 320.00p 330.00p 312.00p 320.00p 37259
06/05/2022 320.00p 326.00p 317.62p 320.00p 20047
05/05/2022 320.00p 328.00p 310.00p 320.00p 354087
04/05/2022 310.00p 328.49p 300.00p 320.00p 2862419
03/05/2022 310.00p 320.00p 305.00p 310.00p 47964
02/05/2022 310.00p 320.00p 300.54p 310.00p 49028
29/04/2022 310.00p 320.00p 300.54p 310.00p 49028
28/04/2022 310.00p 314.55p 300.00p 310.00p 133952
27/04/2022 310.00p 310.00p 300.00p 310.00p 64542
26/04/2022 320.00p 330.00p 300.00p 310.00p 267237
25/04/2022 320.00p 326.00p 310.00p 320.00p 23514
22/04/2022 320.00p 320.80p 310.00p 320.00p 19245
21/04/2022 320.00p 321.80p 315.00p 320.00p 22555
20/04/2022 315.00p 330.00p 313.50p 320.00p 90222
19/04/2022 310.00p 320.00p 301.00p 315.00p 198115
18/04/2022 300.00p 310.00p 292.00p 292.00p 116772
15/04/2022 300.00p 310.00p 292.00p 292.00p 116772
14/04/2022 300.00p 310.00p 292.00p 292.00p 116772
13/04/2022 300.00p 305.00p 295.00p 300.00p 23685
12/04/2022 305.00p 308.60p 292.00p 300.00p 15727
11/04/2022 310.00p 320.00p 295.00p 300.00p 34308
08/04/2022 310.00p 315.00p 300.00p 310.00p 31294
07/04/2022 305.00p 320.00p 300.00p 310.00p 35046
06/04/2022 300.00p 309.50p 292.55p 305.00p 45142
05/04/2022 320.00p 320.00p 291.22p 300.00p 92481
04/04/2022 330.00p 340.00p 310.00p 320.00p 50661
01/04/2022 330.00p 340.00p 320.00p 330.00p 184191
31/03/2022 330.00p 333.00p 320.00p 320.00p 39452
30/03/2022 310.00p 339.98p 306.55p 330.00p 110283
29/03/2022 295.00p 320.00p 270.00p 310.00p 114017
28/03/2022 310.00p 310.00p 290.00p 300.00p 77524
25/03/2022 310.00p 314.40p 301.00p 310.00p 28780
24/03/2022 310.00p 315.00p 300.50p 310.00p 20518
23/03/2022 310.00p 312.00p 306.55p 310.00p 18986
22/03/2022 320.00p 320.00p 303.80p 310.00p 32655
21/03/2022 322.50p 325.70p 315.00p 320.00p 34004
18/03/2022 322.50p 322.50p 315.75p 322.50p 43898
17/03/2022 322.50p 322.80p 315.75p 322.50p 32420
16/03/2022 315.00p 325.00p 312.10p 322.50p 37293
15/03/2022 340.00p 340.00p 311.00p 315.00p 122478
14/03/2022 365.00p 371.00p 330.00p 340.00p 238349
11/03/2022 365.00p 378.50p 353.00p 365.00p 21397
10/03/2022 365.00p 374.00p 356.55p 365.00p 28302
09/03/2022 332.50p 375.00p 332.50p 365.00p 128488
08/03/2022 335.00p 345.00p 321.50p 332.50p 32358
07/03/2022 335.00p 350.00p 320.00p 335.00p 89697
04/03/2022 335.00p 349.00p 320.00p 335.00p 42640
03/03/2022 330.00p 348.50p 320.00p 335.00p 29049
02/03/2022 340.00p 340.51p 320.00p 330.00p 71614
01/03/2022 335.00p 345.80p 329.00p 333.00p 166361
28/02/2022 325.00p 347.00p 321.00p 335.00p 66655
25/02/2022 320.00p 330.00p 315.00p 325.00p 98033
24/02/2022 315.00p 330.00p 300.00p 320.00p 50822
23/02/2022 330.00p 337.00p 321.55p 330.00p 49217
22/02/2022 335.00p 340.00p 293.51p 330.00p 165793
21/02/2022 390.00p 425.00p 330.00p 335.00p 165186
18/02/2022 417.50p 421.55p 413.55p 417.50p 115921
17/02/2022 415.00p 425.00p 412.50p 417.50p 97371
16/02/2022 427.50p 427.50p 412.10p 415.00p 24203
15/02/2022 430.00p 435.00p 420.00p 427.50p 38198
14/02/2022 455.00p 455.00p 425.00p 430.00p 33588
11/02/2022 455.00p 455.00p 451.20p 455.00p 24468
10/02/2022 455.00p 459.00p 452.00p 455.00p 13175
09/02/2022 455.00p 455.00p 452.00p 455.00p 7133
08/02/2022 455.00p 456.00p 450.00p 455.00p 24832
07/02/2022 442.50p 468.00p 440.00p 455.00p 66437
04/02/2022 437.50p 450.00p 435.00p 435.00p 34645
03/02/2022 420.00p 450.00p 420.00p 445.00p 92277
02/02/2022 420.00p 425.00p 415.55p 420.00p 17726
01/02/2022 420.00p 422.50p 410.00p 420.00p 140439
31/01/2022 420.00p 424.00p 416.50p 420.00p 37360
28/01/2022 430.00p 430.00p 416.50p 425.00p 37650
27/01/2022 430.00p 437.00p 424.00p 430.00p 17294
26/01/2022 427.50p 437.00p 422.20p 430.00p 39427
25/01/2022 425.00p 430.00p 420.00p 425.00p 124626
24/01/2022 407.50p 430.00p 407.50p 425.00p 31354
21/01/2022 410.00p 415.00p 400.00p 407.50p 41872
20/01/2022 410.00p 415.00p 408.55p 410.00p 237378
19/01/2022 400.00p 410.00p 390.00p 410.00p 124946
18/01/2022 405.00p 415.00p 385.55p 400.00p 60340
17/01/2022 412.50p 415.00p 400.00p 405.00p 51523
14/01/2022 412.50p 415.00p 405.00p 405.00p 33390
13/01/2022 415.00p 420.00p 406.11p 412.50p 14455
12/01/2022 415.00p 416.80p 410.00p 415.00p 23986
10/01/2022 427.50p 434.25p 410.00p 415.00p 70507
07/01/2022 427.50p 432.00p 418.00p 427.50p 38239
06/01/2022 450.00p 455.00p 418.00p 418.00p 44652
05/01/2022 450.00p 457.00p 440.00p 450.00p 27338
04/01/2022 455.00p 465.00p 442.11p 450.00p 17430
31/12/2021 455.00p 457.00p 446.00p 455.00p 7570
30/12/2021 457.50p 465.00p 450.12p 455.00p 29844
29/12/2021 457.50p 465.00p 445.00p 457.50p 25091
24/12/2021 475.00p 477.00p 450.00p 457.50p 65164
23/12/2021 490.00p 500.00p 470.00p 475.00p 41794
22/12/2021 490.00p 500.00p 483.27p 490.00p 23141

*Close Price adjusted for both dividends and splits