Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/12/2010 62.00p 62.88p 61.02p 62.00p 10835
30/12/2010 63.50p 63.50p 60.00p 62.00p 34601
29/12/2010 64.00p 64.56p 62.00p 64.00p 3160
24/12/2010 64.00p 64.00p 62.00p 64.00p 52002
23/12/2010 65.00p 65.00p 61.00p 64.00p 60558
22/12/2010 66.00p 66.00p 62.00p 65.00p 31794
21/12/2010 66.00p 66.85p 66.00p 66.00p 15000
20/12/2010 66.50p 66.80p 64.00p 66.00p 11911
17/12/2010 66.50p 66.50p 65.00p 66.50p 3042
16/12/2010 66.50p 67.00p 66.50p 66.50p 1500
15/12/2010 67.50p 67.50p 65.00p 66.50p 42500
14/12/2010 63.50p 69.00p 63.50p 67.50p 159238
13/12/2010 63.50p 64.00p 63.50p 63.50p 3000
10/12/2010 63.50p 64.00p 63.50p 63.50p 1562
09/12/2010 63.50p 64.00p 63.00p 63.50p 45894
08/12/2010 63.50p 63.89p 63.00p 63.50p 9737
07/12/2010 63.50p 63.95p 63.00p 63.50p 88467
06/12/2010 62.50p 64.00p 62.00p 63.50p 178059
03/12/2010 62.50p 63.50p 61.00p 62.50p 35700
02/12/2010 63.25p 63.25p 62.00p 62.50p 21174
01/12/2010 63.50p 63.50p 62.25p 63.25p 31100
30/11/2010 63.50p 63.69p 63.05p 63.50p 31344
29/11/2010 63.00p 65.00p 63.00p 63.50p 12335
26/11/2010 63.00p 63.96p 62.50p 63.00p 781
25/11/2010 63.50p 64.22p 61.00p 63.00p 26486
24/11/2010 63.00p 63.56p 62.03p 63.50p 3283
23/11/2010 64.00p 64.00p 60.00p 63.00p 17001
22/11/2010 64.00p 64.00p 63.02p 64.00p 18894
19/11/2010 64.00p 65.00p 64.00p 64.00p 66700
18/11/2010 63.00p 64.00p 63.00p 64.00p 5520
17/11/2010 63.00p 64.00p 62.80p 63.00p 127694
16/11/2010 63.50p 65.00p 63.50p 63.50p 5000
15/11/2010 63.50p 64.00p 62.10p 63.50p 47923
12/11/2010 63.50p 65.00p 63.50p 63.50p 6338
11/11/2010 63.50p 63.63p 62.00p 63.50p 9277
10/11/2010 63.75p 63.75p 62.00p 63.50p 101795
09/11/2010 63.50p 63.75p 62.00p 63.75p 43157
08/11/2010 63.00p 65.00p 61.00p 63.50p 56195
05/11/2010 69.50p 69.50p 59.82p 63.00p 203722
04/11/2010 70.00p 72.00p 69.50p 69.50p 1510
03/11/2010 68.50p 72.00p 67.65p 70.00p 21566
02/11/2010 68.50p 70.00p 67.04p 69.00p 12363
01/11/2010 68.50p 71.00p 68.00p 68.50p 104370
29/10/2010 64.50p 69.99p 64.50p 68.00p 36047
28/10/2010 64.50p 66.75p 64.50p 64.50p 2134
27/10/2010 67.00p 69.00p 64.50p 64.50p 43838
26/10/2010 62.00p 68.00p 62.00p 67.00p 57053
25/10/2010 56.50p 64.55p 55.55p 62.00p 51677
22/10/2010 54.50p 58.00p 53.65p 56.50p 42424
21/10/2010 53.00p 57.00p 53.00p 54.50p 10974
20/10/2010 52.50p 54.80p 51.60p 53.00p 54363
19/10/2010 55.50p 55.50p 50.00p 52.50p 68628
18/10/2010 59.50p 59.50p 48.20p 55.50p 263971
15/10/2010 56.00p 60.00p 55.65p 57.00p 55625
14/10/2010 56.00p 58.00p 56.00p 56.00p 61694
13/10/2010 56.00p 58.00p 55.00p 56.00p 10164
12/10/2010 54.50p 57.80p 54.50p 56.00p 4178
11/10/2010 54.50p 56.00p 54.00p 54.50p 91750
08/10/2010 54.50p 55.37p 54.50p 54.50p 15504
07/10/2010 54.50p 55.16p 54.00p 54.50p 5000
06/10/2010 54.50p 55.80p 52.25p 54.50p 17000
05/10/2010 54.50p 55.80p 52.00p 54.50p 4809
04/10/2010 54.50p 55.80p 52.05p 54.50p 12882
01/10/2010 54.50p 55.80p 54.50p 54.50p 1000
30/09/2010 54.50p 54.50p 54.50p 54.50p 0
29/09/2010 54.50p 55.80p 53.70p 54.50p 2250
28/09/2010 54.50p 54.50p 53.75p 54.50p 1000
27/09/2010 54.50p 54.50p 54.50p 54.50p 0
24/09/2010 54.50p 55.90p 51.50p 54.50p 13788
23/09/2010 54.50p 54.50p 53.75p 54.50p 816
22/09/2010 54.50p 54.50p 54.50p 54.50p 0
21/09/2010 54.50p 54.50p 54.50p 54.50p 0
20/09/2010 54.50p 56.75p 54.50p 54.50p 860
17/09/2010 54.50p 54.50p 52.50p 54.50p 3819
16/09/2010 54.50p 57.00p 54.50p 54.50p 8235
15/09/2010 54.50p 54.50p 54.50p 54.50p 0
14/09/2010 54.50p 56.50p 54.50p 54.50p 6200
13/09/2010 55.00p 55.00p 53.64p 54.50p 6692
10/09/2010 55.00p 55.00p 55.00p 55.00p 0
09/09/2010 50.00p 55.95p 50.00p 55.00p 54228
08/09/2010 50.00p 50.00p 50.00p 50.00p 0
07/09/2010 49.00p 50.02p 49.00p 50.00p 14000
06/09/2010 49.00p 49.08p 49.00p 49.00p 8000
03/09/2010 49.00p 49.00p 49.00p 49.00p 0
02/09/2010 49.00p 49.08p 49.00p 49.00p 4900
01/09/2010 49.00p 49.00p 49.00p 49.00p 5000
31/08/2010 50.50p 50.50p 46.00p 49.00p 18322
27/08/2010 50.50p 50.75p 50.50p 50.50p 3941
26/08/2010 50.50p 50.50p 50.50p 50.50p 0
25/08/2010 50.50p 50.50p 50.50p 50.50p 0
24/08/2010 50.50p 50.50p 50.50p 50.50p 0
23/08/2010 51.00p 51.00p 48.00p 50.50p 2020
20/08/2010 51.00p 51.20p 48.00p 51.00p 12752
19/08/2010 51.00p 51.00p 51.00p 51.00p 0
18/08/2010 52.00p 52.00p 51.00p 51.00p 0
17/08/2010 53.00p 53.00p 52.00p 52.00p 2000
16/08/2010 53.00p 53.00p 52.00p 53.00p 5704
13/08/2010 53.00p 53.00p 53.00p 53.00p 5000
12/08/2010 53.00p 53.00p 53.00p 53.00p 0
11/08/2010 53.00p 53.00p 53.00p 53.00p 0
10/08/2010 53.00p 53.00p 53.00p 53.00p 0
09/08/2010 53.00p 53.00p 51.00p 53.00p 10000
06/08/2010 53.00p 53.00p 52.22p 53.00p 2825
05/08/2010 53.00p 53.76p 52.00p 53.00p 10000
04/08/2010 53.50p 54.00p 53.00p 53.00p 15000
03/08/2010 53.50p 53.50p 53.00p 53.50p 15000
02/08/2010 52.50p 53.62p 52.50p 53.50p 55000
30/07/2010 52.50p 52.50p 52.50p 52.50p 0
29/07/2010 52.50p 52.50p 51.15p 52.50p 236
28/07/2010 52.50p 52.50p 52.50p 52.50p 0
27/07/2010 51.50p 52.50p 51.50p 52.50p 12500
26/07/2010 51.50p 51.50p 51.50p 51.50p 0
23/07/2010 51.50p 51.50p 50.36p 51.50p 1552
22/07/2010 51.50p 51.50p 50.36p 51.50p 2900
21/07/2010 52.00p 52.00p 50.55p 51.50p 10000
20/07/2010 52.50p 52.50p 50.00p 52.00p 11270
19/07/2010 53.50p 53.50p 50.00p 53.00p 9946
16/07/2010 53.50p 53.50p 51.05p 53.50p 450
15/07/2010 53.50p 53.50p 53.50p 53.50p 0
14/07/2010 53.50p 53.50p 53.50p 53.50p 0
13/07/2010 53.50p 53.50p 53.50p 53.50p 0
12/07/2010 53.50p 53.50p 53.50p 53.50p 0
09/07/2010 54.50p 54.50p 53.00p 53.50p 15000
08/07/2010 54.50p 54.50p 54.50p 54.50p 0
07/07/2010 55.00p 57.00p 55.00p 55.50p 5000
06/07/2010 54.00p 57.00p 54.00p 55.00p 15000
05/07/2010 52.50p 54.36p 52.50p 54.00p 3000
02/07/2010 52.50p 53.52p 52.50p 52.50p 100
01/07/2010 52.50p 53.52p 51.62p 52.50p 3223
30/06/2010 52.50p 53.00p 52.00p 52.50p 10000
29/06/2010 52.50p 52.50p 52.50p 52.50p 0
28/06/2010 53.00p 53.00p 50.55p 52.50p 103
25/06/2010 53.00p 53.50p 52.00p 53.00p 7351
24/06/2010 53.00p 53.50p 53.00p 53.00p 100
23/06/2010 52.00p 53.00p 52.00p 53.00p 0
22/06/2010 53.00p 53.00p 52.22p 53.00p 157
21/06/2010 53.00p 54.00p 53.00p 53.00p 101428
18/06/2010 53.00p 53.00p 52.22p 53.00p 417
17/06/2010 53.00p 53.75p 52.22p 53.00p 1046
16/06/2010 53.00p 53.00p 53.00p 53.00p 0
15/06/2010 52.50p 53.85p 52.32p 53.00p 13825
14/06/2010 52.50p 52.50p 51.03p 52.50p 4057
11/06/2010 52.50p 53.75p 52.50p 52.50p 2000
10/06/2010 52.50p 53.95p 50.50p 52.50p 29000
09/06/2010 52.50p 52.50p 50.55p 52.50p 840
08/06/2010 53.00p 53.00p 50.50p 52.50p 78000
07/06/2010 53.50p 53.50p 48.00p 53.00p 30845
04/06/2010 53.50p 53.50p 53.00p 53.50p 93
03/06/2010 52.00p 53.50p 52.00p 53.50p 9000
02/06/2010 50.50p 52.00p 50.50p 52.00p 2040
01/06/2010 51.50p 53.00p 51.50p 52.00p 218287
28/05/2010 50.50p 51.75p 50.50p 51.50p 6000
27/05/2010 49.50p 51.00p 49.50p 50.50p 14800
26/05/2010 49.50p 49.50p 48.00p 49.50p 623
25/05/2010 49.50p 49.50p 49.50p 49.50p 0
24/05/2010 47.50p 49.50p 47.50p 49.50p 2000
21/05/2010 47.00p 47.50p 46.50p 47.50p 8207
20/05/2010 51.00p 51.00p 46.00p 47.00p 4376
19/05/2010 51.50p 51.50p 50.00p 51.00p 8716
18/05/2010 51.50p 51.50p 50.33p 51.50p 1500
17/05/2010 50.50p 53.70p 50.50p 51.50p 15046
14/05/2010 50.50p 50.50p 50.50p 50.50p 0
13/05/2010 49.00p 51.43p 49.00p 50.50p 6300
12/05/2010 49.00p 49.00p 49.00p 49.00p 0
11/05/2010 51.00p 51.00p 48.00p 49.00p 29306
10/05/2010 51.00p 51.70p 51.00p 51.00p 1843
07/05/2010 50.50p 51.00p 50.50p 51.00p 11694
06/05/2010 50.50p 50.80p 50.30p 50.50p 10250
05/05/2010 54.00p 54.00p 48.10p 50.50p 27176
04/05/2010 54.50p 54.50p 53.00p 54.00p 1717
30/04/2010 56.00p 56.00p 52.00p 54.50p 25657
29/04/2010 56.00p 56.00p 54.00p 56.00p 3847
28/04/2010 56.00p 56.00p 56.00p 56.00p 0
27/04/2010 56.00p 56.00p 54.20p 56.00p 333
26/04/2010 55.50p 56.10p 53.00p 56.00p 14890
23/04/2010 56.00p 56.00p 55.50p 55.50p 0
22/04/2010 56.50p 56.75p 55.00p 56.00p 7750
21/04/2010 56.50p 56.50p 56.50p 56.50p 0
20/04/2010 56.50p 56.50p 55.06p 56.50p 3500
19/04/2010 56.50p 56.50p 56.50p 56.50p 7504
16/04/2010 56.50p 56.50p 56.44p 56.50p 10000
15/04/2010 56.50p 56.50p 55.56p 56.50p 11103
14/04/2010 57.50p 57.50p 55.50p 56.50p 23174
13/04/2010 57.50p 57.50p 57.25p 57.50p 3600
12/04/2010 57.50p 57.50p 55.10p 57.50p 2542
09/04/2010 56.50p 57.50p 56.15p 57.50p 12631
08/04/2010 57.00p 57.00p 56.00p 56.50p 14702
07/04/2010 57.00p 57.00p 56.00p 57.00p 4291
06/04/2010 57.50p 58.30p 55.00p 57.00p 43304
01/04/2010 57.50p 57.50p 55.45p 57.50p 3027
31/03/2010 58.50p 58.50p 56.00p 57.50p 59236
30/03/2010 58.50p 58.50p 57.00p 58.50p 5000
29/03/2010 59.50p 59.50p 57.00p 58.50p 4000
26/03/2010 59.50p 59.50p 59.50p 59.50p 0
25/03/2010 59.50p 59.50p 59.50p 59.50p 0
24/03/2010 59.50p 59.50p 59.50p 59.50p 0
23/03/2010 59.50p 59.50p 57.91p 59.50p 1099
22/03/2010 58.50p 60.30p 57.91p 59.50p 14104
19/03/2010 58.50p 59.00p 57.90p 58.50p 3970
18/03/2010 60.50p 60.50p 56.50p 59.50p 177518

*Close Price adjusted for both dividends and splits