Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Tristel (TSTL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 417.50p | 425.00p | 405.00p | 407.50p | 54322 |
| 22/12/2025 | 417.50p | 430.00p | 415.00p | 417.50p | 107299 |
| 19/12/2025 | 425.00p | 425.00p | 415.00p | 417.50p | 30797 |
| 18/12/2025 | 410.00p | 430.00p | 410.00p | 425.00p | 114573 |
| 17/12/2025 | 400.00p | 415.00p | 395.00p | 410.00p | 109637 |
| 16/12/2025 | 395.00p | 404.44p | 395.00p | 400.00p | 37094 |
| 15/12/2025 | 402.50p | 410.00p | 390.00p | 400.00p | 56228 |
| 12/12/2025 | 372.50p | 410.00p | 370.00p | 400.00p | 190881 |
| 11/12/2025 | 360.00p | 375.00p | 355.00p | 370.00p | 233743 |
| 10/12/2025 | 362.50p | 365.00p | 355.55p | 357.50p | 93666 |
| 09/12/2025 | 365.00p | 370.00p | 355.00p | 362.50p | 325190 |
| 08/12/2025 | 362.50p | 370.00p | 355.00p | 365.00p | 27289 |
| 05/12/2025 | 365.00p | 370.00p | 351.33p | 355.00p | 122957 |
| 04/12/2025 | 367.50p | 370.00p | 360.00p | 368.00p | 54473 |
| 03/12/2025 | 365.00p | 370.00p | 360.38p | 367.50p | 102240 |
| 02/12/2025 | 365.00p | 365.00p | 360.00p | 365.00p | 105978 |
| 01/12/2025 | 360.00p | 370.00p | 350.00p | 365.00p | 90074 |
| 28/11/2025 | 355.00p | 365.00p | 350.00p | 365.00p | 54430 |
| 27/11/2025 | 355.00p | 360.00p | 350.00p | 355.00p | 181631 |
| 26/11/2025 | 362.50p | 365.00p | 356.66p | 360.00p | 205819 |
| 25/11/2025 | 361.00p | 365.00p | 357.00p | 361.00p | 56560 |
| 24/11/2025 | 360.00p | 365.00p | 355.00p | 361.00p | 289659 |
| 21/11/2025 | 357.50p | 360.00p | 353.00p | 355.00p | 36195 |
| 20/11/2025 | 355.00p | 360.00p | 354.12p | 357.50p | 10647 |
| 19/11/2025 | 365.00p | 370.00p | 351.00p | 360.00p | 72536 |
| 18/11/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 139808 |
| 17/11/2025 | 370.00p | 372.00p | 356.00p | 365.00p | 63458 |
| 14/11/2025 | 370.00p | 375.00p | 365.00p | 370.00p | 927719 |
| 13/11/2025 | 370.00p | 372.50p | 365.00p | 370.00p | 379182 |
| 12/11/2025 | 370.00p | 375.00p | 369.10p | 370.00p | 34796 |
| 11/11/2025 | 370.00p | 375.00p | 365.00p | 370.00p | 77739 |
| 10/11/2025 | 370.00p | 380.00p | 365.00p | 370.00p | 41530 |
| 07/11/2025 | 370.00p | 375.00p | 365.00p | 370.00p | 543150 |
| 06/11/2025 | 365.00p | 380.00p | 360.00p | 370.00p | 55294 |
| 05/11/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 34687 |
| 04/11/2025 | 365.00p | 365.00p | 360.00p | 363.00p | 140651 |
| 03/11/2025 | 370.00p | 380.00p | 360.00p | 360.00p | 88738 |
| 31/10/2025 | 365.00p | 380.00p | 359.46p | 370.00p | 74040 |
| 30/10/2025 | 365.00p | 370.00p | 360.00p | 360.00p | 5163036 |
| 29/10/2025 | 365.00p | 370.00p | 360.00p | 360.00p | 44383 |
| 28/10/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 22959 |
| 27/10/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 52690 |
| 24/10/2025 | 365.00p | 370.00p | 363.32p | 365.00p | 21115 |
| 23/10/2025 | 360.00p | 370.00p | 355.00p | 365.00p | 73439 |
| 22/10/2025 | 360.00p | 368.00p | 355.00p | 368.00p | 91960 |
| 21/10/2025 | 355.00p | 370.00p | 350.00p | 360.00p | 593325 |
| 20/10/2025 | 355.00p | 360.00p | 350.00p | 358.00p | 50695 |
| 17/10/2025 | 355.00p | 360.00p | 350.00p | 355.00p | 100488 |
| 16/10/2025 | 360.00p | 365.00p | 351.33p | 355.00p | 51355 |
| 15/10/2025 | 357.50p | 365.00p | 355.00p | 360.00p | 31086 |
| 14/10/2025 | 355.00p | 370.00p | 350.00p | 361.00p | 86449 |
| 13/10/2025 | 355.00p | 360.00p | 350.00p | 360.00p | 224395 |
| 10/10/2025 | 360.00p | 365.00p | 351.10p | 358.00p | 71408 |
| 09/10/2025 | 360.00p | 365.00p | 355.00p | 360.00p | 151852 |
| 08/10/2025 | 360.00p | 365.00p | 358.60p | 362.50p | 24178 |
| 07/10/2025 | 360.00p | 362.00p | 352.22p | 360.00p | 35589 |
| 06/10/2025 | 362.50p | 370.00p | 355.00p | 365.00p | 25927 |
| 03/10/2025 | 367.50p | 375.00p | 355.00p | 362.50p | 58070 |
| 02/10/2025 | 362.50p | 375.00p | 355.00p | 364.00p | 67639 |
| 01/10/2025 | 365.00p | 370.00p | 357.60p | 362.50p | 32914 |
| 30/09/2025 | 367.50p | 375.00p | 360.00p | 362.00p | 138137 |
| 29/09/2025 | 370.00p | 375.00p | 360.90p | 367.50p | 149434 |
| 26/09/2025 | 370.00p | 375.00p | 358.00p | 370.00p | 53407 |
| 25/09/2025 | 367.50p | 375.00p | 364.50p | 370.00p | 45965 |
| 24/09/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 71888 |
| 23/09/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 15959 |
| 22/09/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 160278 |
| 19/09/2025 | 365.00p | 368.00p | 360.10p | 365.00p | 87873 |
| 18/09/2025 | 365.00p | 370.00p | 360.00p | 370.00p | 34225 |
| 17/09/2025 | 360.00p | 370.00p | 358.00p | 365.00p | 19885 |
| 16/09/2025 | 355.00p | 360.00p | 355.00p | 360.00p | 32207 |
| 15/09/2025 | 355.00p | 365.00p | 350.00p | 360.00p | 180656 |
| 12/09/2025 | 355.00p | 360.00p | 350.00p | 355.00p | 18421 |
| 11/09/2025 | 365.00p | 365.00p | 355.00p | 352.00p | 51971 |
| 10/09/2025 | 365.00p | 370.00p | 355.00p | 355.00p | 73978 |
| 09/09/2025 | 367.50p | 370.40p | 360.00p | 360.00p | 41265 |
| 08/09/2025 | 367.50p | 375.00p | 362.00p | 370.00p | 33300 |
| 05/09/2025 | 370.00p | 375.00p | 363.75p | 370.00p | 106270 |
| 04/09/2025 | 362.50p | 375.00p | 360.00p | 370.00p | 106671 |
| 03/09/2025 | 360.00p | 370.00p | 355.30p | 362.50p | 39734 |
| 02/09/2025 | 365.00p | 370.00p | 355.00p | 360.00p | 33243 |
| 01/09/2025 | 360.00p | 372.00p | 360.00p | 365.00p | 290219 |
| 29/08/2025 | 360.00p | 365.00p | 355.00p | 360.00p | 50157 |
| 28/08/2025 | 360.00p | 363.50p | 355.00p | 355.00p | 87939 |
| 27/08/2025 | 360.00p | 365.00p | 355.11p | 360.00p | 50998 |
| 26/08/2025 | 372.50p | 380.00p | 355.00p | 360.00p | 43171 |
| 22/08/2025 | 375.00p | 380.00p | 365.00p | 372.50p | 49801 |
| 21/08/2025 | 370.00p | 380.00p | 370.00p | 380.00p | 191729 |
| 20/08/2025 | 355.00p | 374.90p | 355.00p | 370.00p | 201535 |
| 19/08/2025 | 360.00p | 361.99p | 350.00p | 355.00p | 31972 |
| 18/08/2025 | 360.00p | 369.00p | 355.00p | 360.00p | 24237 |
| 15/08/2025 | 355.00p | 363.70p | 350.00p | 360.00p | 48702 |
| 14/08/2025 | 362.50p | 370.00p | 350.00p | 360.00p | 118589 |
| 13/08/2025 | 362.50p | 363.00p | 355.10p | 363.00p | 54510 |
| 12/08/2025 | 362.50p | 380.00p | 355.00p | 362.50p | 53964 |
| 11/08/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 90134 |
| 08/08/2025 | 380.00p | 387.60p | 362.50p | 380.00p | 42352 |
| 07/08/2025 | 380.00p | 390.00p | 370.00p | 380.00p | 50127 |
| 06/08/2025 | 377.50p | 390.00p | 370.00p | 380.00p | 283998 |
| 05/08/2025 | 360.00p | 385.00p | 358.00p | 372.00p | 87112 |
| 04/08/2025 | 365.00p | 370.00p | 350.00p | 360.00p | 46703 |
| 01/08/2025 | 381.50p | 388.00p | 360.00p | 365.00p | 56116 |
| 31/07/2025 | 381.50p | 384.10p | 375.00p | 381.50p | 33577 |
| 30/07/2025 | 381.50p | 388.00p | 376.50p | 381.50p | 34080 |
| 29/07/2025 | 380.00p | 388.00p | 375.00p | 381.50p | 153085 |
| 28/07/2025 | 370.00p | 380.00p | 370.00p | 375.00p | 102291 |
| 25/07/2025 | 375.00p | 380.00p | 363.00p | 370.00p | 47703 |
| 24/07/2025 | 385.00p | 390.00p | 370.00p | 378.00p | 104477 |
| 23/07/2025 | 395.00p | 400.00p | 380.00p | 390.00p | 67903 |
| 22/07/2025 | 400.00p | 410.00p | 390.00p | 395.00p | 94511 |
| 21/07/2025 | 395.00p | 410.00p | 390.00p | 400.00p | 61965 |
| 18/07/2025 | 405.00p | 410.00p | 392.23p | 395.00p | 50370 |
| 17/07/2025 | 405.00p | 410.00p | 400.00p | 405.00p | 31999 |
| 16/07/2025 | 412.50p | 413.90p | 402.23p | 408.00p | 58974 |
| 15/07/2025 | 405.00p | 420.00p | 400.00p | 412.50p | 27137 |
| 14/07/2025 | 415.00p | 420.00p | 400.00p | 420.00p | 251708 |
| 11/07/2025 | 412.50p | 420.00p | 410.00p | 415.00p | 91134 |
| 10/07/2025 | 412.50p | 415.00p | 410.00p | 412.50p | 32540 |
| 09/07/2025 | 407.50p | 415.00p | 405.00p | 412.50p | 290759 |
| 08/07/2025 | 415.00p | 416.50p | 405.00p | 410.00p | 127123 |
| 07/07/2025 | 425.00p | 430.00p | 410.50p | 415.00p | 34702 |
| 04/07/2025 | 420.00p | 444.25p | 415.00p | 416.00p | 152752 |
| 03/07/2025 | 397.50p | 420.00p | 390.00p | 416.00p | 58630 |
| 02/07/2025 | 395.00p | 404.50p | 390.00p | 397.50p | 241684 |
| 01/07/2025 | 410.00p | 410.00p | 390.00p | 400.00p | 104399 |
| 30/06/2025 | 415.00p | 420.00p | 400.00p | 410.00p | 34360 |
| 27/06/2025 | 405.00p | 418.99p | 400.00p | 415.00p | 29095 |
| 26/06/2025 | 407.50p | 415.00p | 395.00p | 400.00p | 104401 |
| 25/06/2025 | 372.50p | 407.50p | 366.67p | 407.50p | 62716 |
| 24/06/2025 | 372.50p | 385.00p | 360.00p | 372.50p | 28583 |
| 23/06/2025 | 372.50p | 385.00p | 360.00p | 372.50p | 26735 |
| 20/06/2025 | 370.00p | 380.00p | 360.00p | 365.00p | 26445 |
| 19/06/2025 | 367.50p | 380.00p | 360.00p | 370.00p | 50956 |
| 18/06/2025 | 370.00p | 380.00p | 357.20p | 360.00p | 24125 |
| 17/06/2025 | 377.50p | 381.78p | 361.50p | 370.00p | 85541 |
| 16/06/2025 | 377.50p | 382.00p | 371.00p | 372.00p | 14439 |
| 13/06/2025 | 380.00p | 385.00p | 370.00p | 377.50p | 18575 |
| 12/06/2025 | 377.50p | 385.00p | 370.00p | 380.00p | 85240 |
| 11/06/2025 | 360.00p | 385.00p | 345.00p | 377.50p | 154323 |
| 10/06/2025 | 360.00p | 370.00p | 350.00p | 350.00p | 77957 |
| 09/06/2025 | 360.00p | 370.00p | 345.00p | 360.00p | 141855 |
| 06/06/2025 | 360.00p | 370.00p | 350.00p | 360.00p | 93692 |
| 05/06/2025 | 345.00p | 360.00p | 340.00p | 355.00p | 83324 |
| 04/06/2025 | 360.00p | 370.00p | 340.00p | 345.00p | 108652 |
| 03/06/2025 | 360.00p | 370.00p | 350.00p | 352.00p | 47594 |
| 02/06/2025 | 370.00p | 370.00p | 350.00p | 358.00p | 21266 |
| 30/05/2025 | 370.00p | 380.00p | 360.00p | 370.00p | 8634 |
| 29/05/2025 | 370.00p | 380.00p | 360.00p | 370.00p | 19139 |
| 28/05/2025 | 370.00p | 374.00p | 360.00p | 364.00p | 160259 |
| 27/05/2025 | 385.00p | 390.00p | 366.00p | 370.00p | 26783 |
| 23/05/2025 | 385.00p | 390.00p | 380.00p | 385.00p | 24107 |
| 22/05/2025 | 385.00p | 390.00p | 380.00p | 385.00p | 88350 |
| 21/05/2025 | 385.00p | 390.00p | 380.00p | 390.00p | 165300 |
| 20/05/2025 | 385.00p | 390.00p | 380.00p | 385.00p | 37982 |
| 19/05/2025 | 382.50p | 388.00p | 380.38p | 383.00p | 99943 |
| 16/05/2025 | 395.00p | 400.00p | 380.00p | 385.00p | 44670 |
| 15/05/2025 | 397.50p | 405.00p | 390.00p | 395.00p | 122267 |
| 14/05/2025 | 417.50p | 420.00p | 391.05p | 397.50p | 71135 |
| 13/05/2025 | 412.50p | 429.50p | 410.00p | 415.00p | 50193 |
| 12/05/2025 | 397.50p | 420.00p | 395.00p | 414.00p | 111580 |
| 09/05/2025 | 390.00p | 400.00p | 378.00p | 395.00p | 31213 |
| 08/05/2025 | 375.00p | 395.00p | 370.00p | 390.00p | 107815 |
| 07/05/2025 | 372.50p | 380.00p | 370.00p | 375.00p | 45579 |
| 06/05/2025 | 365.00p | 377.00p | 365.00p | 375.00p | 85886 |
| 02/05/2025 | 360.00p | 370.00p | 355.00p | 365.00p | 44907 |
| 01/05/2025 | 360.00p | 370.00p | 350.00p | 360.00p | 46255 |
| 30/04/2025 | 350.00p | 365.00p | 350.00p | 358.00p | 25856 |
| 29/04/2025 | 350.00p | 355.00p | 345.50p | 350.00p | 21174 |
| 28/04/2025 | 350.00p | 360.00p | 345.71p | 355.00p | 20775 |
| 25/04/2025 | 340.00p | 360.00p | 335.00p | 350.00p | 172430 |
| 24/04/2025 | 335.00p | 350.00p | 330.00p | 350.00p | 116148 |
| 23/04/2025 | 347.50p | 355.00p | 333.00p | 335.00p | 35486 |
| 22/04/2025 | 345.00p | 360.00p | 340.00p | 355.00p | 161052 |
| 17/04/2025 | 332.50p | 350.00p | 330.00p | 350.00p | 174366 |
| 16/04/2025 | 325.00p | 340.00p | 325.00p | 340.00p | 33460 |
| 15/04/2025 | 312.50p | 330.00p | 305.00p | 328.00p | 73553 |
| 14/04/2025 | 315.00p | 320.00p | 310.00p | 318.00p | 51786 |
| 11/04/2025 | 307.50p | 320.00p | 300.00p | 315.00p | 55536 |
| 10/04/2025 | 300.00p | 320.00p | 290.00p | 315.00p | 56760 |
| 09/04/2025 | 270.00p | 296.10p | 265.00p | 292.50p | 179001 |
| 08/04/2025 | 270.00p | 280.00p | 265.00p | 270.00p | 30886 |
| 07/04/2025 | 275.00p | 280.00p | 260.00p | 270.00p | 125733 |
| 04/04/2025 | 282.50p | 282.50p | 270.00p | 275.00p | 610064 |
| 03/04/2025 | 285.00p | 290.00p | 277.25p | 282.50p | 79742 |
| 02/04/2025 | 290.00p | 300.00p | 280.00p | 285.00p | 613464 |
| 01/04/2025 | 295.00p | 300.00p | 280.00p | 285.00p | 81334 |
| 31/03/2025 | 302.50p | 305.00p | 290.00p | 295.00p | 92569 |
| 28/03/2025 | 302.50p | 305.00p | 299.00p | 299.00p | 92321 |
| 27/03/2025 | 305.00p | 305.00p | 300.00p | 303.00p | 87065 |
| 26/03/2025 | 310.00p | 315.00p | 300.00p | 305.00p | 328926 |
| 25/03/2025 | 325.00p | 330.00p | 305.50p | 310.00p | 95189 |
| 24/03/2025 | 337.50p | 340.00p | 320.00p | 322.00p | 60733 |
| 21/03/2025 | 342.50p | 350.00p | 332.66p | 337.50p | 47685 |
| 20/03/2025 | 340.00p | 344.50p | 335.00p | 337.50p | 31428 |
| 19/03/2025 | 330.00p | 350.00p | 330.00p | 345.00p | 58662 |
| 18/03/2025 | 326.00p | 335.00p | 323.25p | 335.00p | 48567 |
| 17/03/2025 | 325.00p | 330.00p | 320.00p | 326.00p | 312274 |
| 14/03/2025 | 322.50p | 325.00p | 320.00p | 325.00p | 50563 |
| 13/03/2025 | 320.00p | 325.00p | 316.65p | 322.50p | 186510 |
| 12/03/2025 | 325.00p | 330.00p | 315.00p | 315.00p | 69576 |
*Close Price adjusted for both dividends and splits