Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/02/2018 267.50p 267.50p 245.50p 252.50p 47142
02/02/2018 270.00p 270.77p 265.00p 267.50p 16468
01/02/2018 272.50p 272.55p 265.30p 270.00p 14818
31/01/2018 272.50p 273.45p 267.25p 272.50p 6051
30/01/2018 272.50p 273.45p 266.16p 272.50p 9935
29/01/2018 277.50p 285.00p 266.05p 272.50p 30670
26/01/2018 275.00p 280.95p 270.00p 277.50p 32544
25/01/2018 277.50p 278.98p 270.00p 275.00p 24133
24/01/2018 277.50p 285.00p 271.00p 277.50p 42243
23/01/2018 267.50p 273.75p 266.25p 270.00p 20130
22/01/2018 267.50p 275.00p 260.00p 267.50p 89307
19/01/2018 265.00p 275.00p 260.00p 267.50p 32669
18/01/2018 265.00p 268.00p 260.00p 265.00p 12250
17/01/2018 270.00p 274.50p 260.00p 265.00p 36799
16/01/2018 257.50p 274.00p 250.00p 270.00p 32446
15/01/2018 260.00p 264.90p 254.00p 257.50p 12865
12/01/2018 250.00p 264.80p 250.00p 260.00p 25495
11/01/2018 250.00p 252.22p 248.25p 248.50p 29541
10/01/2018 247.50p 253.00p 247.50p 250.00p 25151
09/01/2018 230.00p 254.70p 228.00p 247.50p 176929
08/01/2018 230.00p 232.00p 225.20p 230.00p 52167
05/01/2018 230.00p 232.00p 220.50p 230.00p 95989
04/01/2018 235.00p 238.00p 220.00p 230.00p 130314
03/01/2018 245.00p 245.00p 230.00p 235.00p 34079
02/01/2018 250.00p 255.00p 240.00p 245.00p 128499
29/12/2017 252.50p 254.80p 245.00p 250.00p 8727
28/12/2017 255.00p 257.50p 246.00p 252.50p 11505
27/12/2017 255.00p 258.00p 250.00p 255.00p 12973
22/12/2017 255.00p 255.00p 250.00p 255.00p 4903
21/12/2017 262.50p 262.50p 250.00p 255.00p 38816
20/12/2017 262.50p 262.50p 255.30p 262.50p 17349
19/12/2017 262.50p 270.00p 255.55p 262.50p 6423
18/12/2017 262.50p 262.50p 255.30p 262.50p 20309
15/12/2017 262.50p 263.00p 255.00p 262.50p 38224
14/12/2017 262.50p 263.00p 255.42p 262.50p 19292
13/12/2017 262.50p 266.22p 256.50p 262.50p 23188
12/12/2017 254.00p 268.30p 251.55p 262.50p 55409
11/12/2017 250.00p 253.60p 245.00p 250.00p 32145
08/12/2017 255.00p 255.90p 247.12p 250.00p 41199
07/12/2017 262.50p 264.20p 250.00p 255.00p 29849
06/12/2017 270.00p 270.00p 255.00p 262.50p 30249
05/12/2017 272.50p 273.00p 265.00p 270.00p 14477
04/12/2017 277.50p 280.00p 270.00p 272.50p 8929
01/12/2017 282.50p 282.50p 275.00p 277.50p 11746
30/11/2017 281.50p 283.45p 275.00p 282.50p 12541
29/11/2017 283.50p 289.80p 275.00p 281.50p 33999
28/11/2017 282.50p 284.75p 280.20p 283.50p 17498
27/11/2017 281.00p 290.00p 275.90p 282.50p 25980
24/11/2017 282.50p 289.70p 277.15p 281.00p 4107
23/11/2017 272.50p 290.00p 272.50p 282.50p 50504
22/11/2017 275.00p 280.00p 271.00p 272.50p 115233
21/11/2017 275.00p 280.00p 270.00p 275.00p 16367
20/11/2017 275.00p 280.00p 271.00p 275.00p 23435
17/11/2017 263.50p 280.00p 263.24p 275.00p 58954
16/11/2017 268.50p 269.30p 257.00p 263.50p 34401
15/11/2017 280.00p 280.00p 265.00p 268.50p 61484
14/11/2017 280.00p 284.80p 275.20p 280.00p 36395
13/11/2017 298.50p 305.00p 277.22p 280.00p 75633
10/11/2017 298.50p 303.00p 296.22p 298.50p 20232
09/11/2017 296.00p 304.22p 294.40p 298.50p 22011
08/11/2017 297.50p 300.00p 290.50p 296.00p 113532
07/11/2017 292.50p 301.25p 288.00p 297.50p 68988
06/11/2017 280.00p 300.00p 278.00p 292.50p 131882
03/11/2017 278.50p 283.00p 270.26p 280.00p 43643
02/11/2017 275.00p 284.35p 272.00p 278.50p 34678
01/11/2017 277.50p 284.63p 270.20p 275.00p 61056
31/10/2017 277.50p 284.70p 277.50p 277.50p 24384
30/10/2017 278.50p 282.88p 270.00p 277.50p 32738
27/10/2017 277.50p 285.00p 272.00p 278.50p 49368
26/10/2017 277.50p 284.70p 270.30p 277.50p 7208
25/10/2017 276.00p 285.00p 276.00p 277.50p 19125
24/10/2017 277.50p 285.00p 275.00p 276.00p 50319
23/10/2017 267.50p 284.00p 266.10p 277.50p 37711
20/10/2017 287.50p 288.00p 260.50p 267.50p 154803
19/10/2017 295.00p 299.80p 275.00p 287.50p 145933
18/10/2017 297.50p 300.95p 291.00p 295.00p 81950
17/10/2017 300.00p 303.00p 292.25p 297.50p 38927
16/10/2017 282.50p 304.50p 282.50p 300.00p 56065
13/10/2017 282.50p 282.50p 282.50p 282.50p 7303
12/10/2017 282.50p 282.50p 282.50p 282.50p 335177
11/10/2017 285.00p 285.00p 282.50p 282.50p 19107
10/10/2017 287.50p 287.50p 285.00p 285.00p 18678
09/10/2017 274.00p 297.50p 274.00p 285.00p 41218
06/10/2017 270.00p 275.00p 267.50p 274.00p 27358
05/10/2017 260.00p 270.00p 262.50p 270.00p 19556
04/10/2017 255.00p 267.50p 252.50p 262.50p 69466
03/10/2017 260.00p 272.50p 238.50p 255.00p 136878
02/10/2017 262.50p 275.00p 262.50p 272.50p 65026
29/09/2017 250.00p 262.50p 250.00p 262.50p 28001
28/09/2017 250.00p 250.00p 250.00p 250.00p 9699
27/09/2017 247.50p 250.00p 247.50p 250.00p 19255
26/09/2017 247.50p 247.50p 247.50p 247.50p 11566
25/09/2017 242.50p 247.50p 240.00p 247.50p 94388
22/09/2017 257.00p 257.00p 240.00p 240.00p 157415
21/09/2017 265.00p 265.00p 255.00p 257.00p 35454
20/09/2017 250.00p 267.50p 250.00p 265.00p 136555
19/09/2017 272.50p 272.50p 245.00p 250.00p 248722
18/09/2017 290.00p 290.00p 272.50p 272.50p 93515
15/09/2017 290.00p 290.00p 290.00p 290.00p 48601
14/09/2017 290.00p 290.00p 290.00p 290.00p 16425
13/09/2017 290.00p 290.00p 290.00p 290.00p 25472
12/09/2017 287.50p 290.00p 287.50p 290.00p 36199
11/09/2017 285.00p 287.50p 285.00p 287.50p 46146
08/09/2017 285.00p 287.50p 285.00p 285.00p 54659
07/09/2017 268.50p 285.00p 268.50p 285.00p 130572
06/09/2017 297.50p 297.50p 262.50p 268.50p 239851
05/09/2017 317.50p 317.50p 295.00p 297.50p 97710
04/09/2017 314.00p 322.50p 314.00p 317.50p 102824
01/09/2017 310.00p 314.00p 307.50p 314.00p 33003
31/08/2017 307.50p 310.00p 307.50p 310.00p 21669
30/08/2017 305.00p 310.00p 305.00p 307.50p 151142
29/08/2017 303.50p 305.00p 303.00p 305.00p 57926
25/08/2017 302.50p 305.00p 302.50p 303.50p 74646
24/08/2017 298.50p 305.00p 296.00p 302.50p 208012
23/08/2017 299.00p 310.00p 292.50p 296.00p 167931
22/08/2017 296.00p 300.00p 295.00p 299.00p 72615
21/08/2017 276.50p 296.00p 276.00p 296.00p 126859
18/08/2017 277.50p 281.00p 276.50p 276.50p 42837
17/08/2017 275.00p 277.50p 271.50p 277.50p 36818
16/08/2017 273.50p 276.00p 273.50p 276.00p 41186
15/08/2017 263.00p 273.50p 263.00p 273.50p 74061
14/08/2017 260.00p 264.00p 258.50p 263.00p 29017
11/08/2017 263.00p 263.00p 254.50p 260.00p 76060
10/08/2017 265.00p 265.00p 263.00p 263.00p 83244
09/08/2017 267.00p 267.00p 264.50p 265.00p 131997
08/08/2017 263.50p 277.00p 264.50p 267.00p 135520
07/08/2017 253.00p 266.50p 253.00p 264.50p 68459
04/08/2017 252.00p 253.50p 252.50p 253.00p 29932
03/08/2017 252.50p 252.50p 252.50p 252.50p 30574
02/08/2017 245.00p 254.50p 245.00p 252.50p 37909
01/08/2017 251.50p 251.50p 243.00p 245.00p 56878
31/07/2017 254.00p 254.00p 249.50p 251.50p 65997
28/07/2017 257.50p 257.50p 254.00p 254.00p 71994
27/07/2017 263.00p 263.00p 257.50p 257.50p 59408
26/07/2017 258.50p 262.50p 258.50p 261.50p 102699
25/07/2017 255.00p 258.50p 255.00p 258.50p 39411
24/07/2017 247.50p 257.50p 247.50p 255.00p 106441
21/07/2017 243.50p 254.00p 240.00p 247.50p 121488
20/07/2017 229.50p 243.50p 229.50p 243.50p 175481
19/07/2017 219.00p 229.50p 213.50p 229.50p 196649
18/07/2017 217.00p 217.00p 212.50p 213.50p 47042
17/07/2017 208.00p 217.00p 208.00p 217.00p 41767
14/07/2017 208.50p 208.50p 208.00p 208.00p 38803
13/07/2017 204.00p 208.50p 204.00p 208.50p 131803
12/07/2017 202.50p 204.00p 202.50p 204.00p 22061
11/07/2017 201.50p 202.50p 201.50p 202.50p 19120
10/07/2017 202.00p 202.00p 201.50p 201.50p 77348
07/07/2017 200.00p 202.00p 200.00p 202.00p 63551
06/07/2017 200.50p 200.50p 199.50p 200.00p 19318
05/07/2017 199.50p 204.50p 199.50p 200.50p 53746
04/07/2017 203.00p 203.50p 199.50p 199.50p 42788
03/07/2017 190.50p 204.00p 190.50p 203.50p 106565
30/06/2017 192.00p 192.00p 190.50p 190.50p 34051
29/06/2017 191.00p 194.50p 191.00p 192.00p 56945
28/06/2017 193.50p 193.50p 190.50p 191.00p 19716
27/06/2017 192.50p 193.50p 192.50p 193.50p 45163
26/06/2017 192.50p 192.50p 192.50p 192.50p 13478
23/06/2017 192.50p 192.50p 192.50p 192.50p 14673
22/06/2017 192.50p 192.50p 192.50p 192.50p 0
21/06/2017 196.00p 196.00p 192.50p 192.50p 0
20/06/2017 198.50p 198.50p 195.00p 196.00p 0
19/06/2017 196.00p 198.50p 196.00p 198.50p 0
16/06/2017 193.50p 200.00p 190.35p 196.00p 38488
15/06/2017 192.50p 197.00p 190.25p 193.50p 5197
14/06/2017 189.50p 195.00p 189.00p 192.50p 19578
13/06/2017 190.00p 192.00p 187.00p 189.50p 32440
12/06/2017 191.50p 192.10p 186.00p 190.00p 22629
09/06/2017 191.50p 195.30p 189.00p 191.50p 84150
08/06/2017 197.50p 198.72p 190.35p 193.00p 29586
07/06/2017 188.00p 197.99p 188.00p 197.50p 71198
06/06/2017 203.50p 203.53p 180.00p 188.00p 133574
05/06/2017 208.50p 209.00p 201.00p 203.50p 67337
02/06/2017 209.50p 211.65p 207.70p 208.50p 54917
01/06/2017 209.50p 213.73p 207.95p 209.50p 12123
31/05/2017 210.00p 214.50p 207.50p 209.50p 23074
30/05/2017 209.00p 214.70p 205.80p 210.00p 24796
26/05/2017 209.50p 213.55p 204.00p 209.00p 40446
25/05/2017 209.50p 213.73p 207.43p 209.50p 13769
24/05/2017 206.50p 213.73p 206.50p 209.50p 42895
23/05/2017 205.00p 210.00p 204.00p 207.50p 47758
22/05/2017 205.00p 209.00p 202.20p 205.00p 4284
19/05/2017 200.00p 209.30p 198.00p 205.00p 34855
18/05/2017 206.00p 208.00p 195.00p 200.00p 51550
17/05/2017 206.00p 210.00p 202.56p 206.00p 23200
16/05/2017 206.00p 209.76p 202.24p 206.00p 13009
15/05/2017 207.50p 210.00p 202.24p 206.00p 52469
12/05/2017 208.00p 210.82p 206.11p 207.50p 70675
11/05/2017 204.00p 210.82p 204.00p 208.00p 24394
10/05/2017 205.00p 210.00p 200.80p 204.00p 56376
09/05/2017 204.00p 210.00p 200.00p 205.00p 34916
08/05/2017 205.00p 208.00p 200.30p 204.00p 35572
05/05/2017 207.50p 209.00p 201.00p 205.00p 44288
04/05/2017 204.00p 210.00p 202.31p 207.50p 42366
03/05/2017 204.00p 208.00p 200.00p 204.00p 35450
02/05/2017 196.00p 206.79p 196.00p 204.00p 53273
28/04/2017 196.00p 199.76p 194.10p 196.00p 11858
27/04/2017 204.00p 206.71p 192.00p 196.00p 90720
26/04/2017 204.00p 206.80p 203.00p 204.00p 15048
25/04/2017 202.50p 207.00p 201.75p 204.00p 47648
24/04/2017 200.00p 205.00p 198.00p 202.50p 47175

*Close Price adjusted for both dividends and splits