Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/12/2021 490.00p 500.00p 484.00p 490.00p 16145
20/12/2021 490.00p 500.00p 480.00p 490.00p 33024
17/12/2021 495.00p 500.00p 480.00p 490.00p 27954
16/12/2021 490.00p 510.00p 480.00p 495.00p 68096
15/12/2021 490.00p 500.00p 490.00p 490.00p 11937
14/12/2021 490.00p 500.00p 490.00p 490.00p 41862
13/12/2021 500.00p 504.90p 480.00p 480.00p 17677
10/12/2021 475.00p 490.00p 473.50p 485.00p 52707
09/12/2021 470.00p 480.00p 470.00p 475.00p 22824
08/12/2021 470.00p 480.00p 470.00p 470.00p 55094
07/12/2021 437.50p 479.00p 437.50p 477.50p 78734
06/12/2021 420.00p 440.00p 415.00p 437.50p 21224
03/12/2021 420.00p 430.00p 420.00p 420.00p 20580
02/12/2021 420.00p 429.00p 410.00p 420.00p 270135
01/12/2021 420.00p 428.00p 418.55p 420.00p 27908
30/11/2021 420.00p 430.00p 411.00p 420.00p 110590
29/11/2021 417.50p 430.00p 416.75p 420.00p 21298
26/11/2021 430.00p 440.00p 410.00p 417.50p 176591
25/11/2021 430.00p 440.00p 422.00p 430.00p 340619
24/11/2021 420.00p 440.00p 410.00p 430.00p 292550
23/11/2021 420.00p 430.00p 410.00p 420.00p 704724
22/11/2021 420.00p 429.00p 415.11p 420.00p 94783
19/11/2021 415.00p 430.00p 410.00p 420.00p 96987
18/11/2021 420.00p 422.00p 410.00p 415.00p 280464
17/11/2021 437.50p 437.50p 410.00p 430.00p 61024
16/11/2021 465.00p 466.00p 428.00p 432.50p 120168
15/11/2021 475.00p 478.75p 455.00p 460.00p 68481
12/11/2021 490.00p 490.00p 470.00p 475.00p 311872
11/11/2021 495.00p 498.00p 480.00p 490.00p 29578
10/11/2021 495.00p 500.00p 492.55p 495.00p 9784
09/11/2021 490.00p 500.00p 488.50p 495.00p 182576
08/11/2021 490.00p 500.00p 487.00p 490.00p 11461
05/11/2021 490.00p 500.00p 490.00p 490.00p 6937
04/11/2021 490.00p 500.00p 485.00p 490.00p 158186
03/11/2021 490.00p 499.00p 480.00p 490.00p 42528
02/11/2021 490.00p 494.50p 482.65p 490.00p 19794
01/11/2021 490.00p 499.00p 480.00p 490.00p 18664
29/10/2021 500.00p 500.00p 480.00p 490.00p 30104
28/10/2021 500.00p 501.00p 490.00p 500.00p 21647
27/10/2021 500.00p 502.00p 490.00p 500.00p 19901
26/10/2021 500.00p 505.00p 491.20p 500.00p 229395
25/10/2021 500.00p 508.00p 490.00p 500.00p 73403
22/10/2021 487.50p 509.00p 480.00p 500.00p 266580
21/10/2021 480.00p 494.55p 475.00p 484.00p 780138
20/10/2021 482.50p 485.00p 475.00p 480.00p 54614
19/10/2021 492.50p 492.50p 475.40p 482.50p 259391
18/10/2021 495.00p 504.00p 470.00p 488.00p 241493
15/10/2021 515.00p 520.00p 514.00p 518.00p 38613
14/10/2021 507.00p 520.00p 504.30p 513.00p 28499
13/10/2021 535.00p 540.00p 500.00p 504.00p 108941
12/10/2021 585.00p 585.00p 531.20p 538.00p 77321
11/10/2021 600.00p 601.03p 570.00p 580.00p 42224
08/10/2021 605.00p 610.00p 590.00p 600.00p 362037
07/10/2021 605.00p 605.00p 600.00p 605.00p 81733
06/10/2021 605.00p 605.00p 600.00p 605.00p 51405
05/10/2021 605.00p 605.00p 600.00p 605.00p 20664
04/10/2021 605.00p 610.00p 600.00p 605.00p 21227
01/10/2021 605.00p 605.00p 600.00p 605.00p 18731
30/09/2021 605.00p 605.00p 600.00p 605.00p 38766
29/09/2021 605.00p 605.00p 600.00p 605.00p 36449
28/09/2021 605.00p 605.00p 600.00p 605.00p 38497
27/09/2021 605.00p 605.00p 595.55p 605.00p 68519
24/09/2021 605.00p 605.91p 600.00p 605.00p 40411
23/09/2021 605.00p 605.00p 600.00p 600.00p 28442
22/09/2021 610.00p 610.00p 600.00p 605.00p 26031
21/09/2021 610.00p 617.50p 600.00p 610.00p 19483
20/09/2021 615.00p 622.00p 600.00p 610.00p 16877
17/09/2021 615.00p 615.00p 605.00p 615.00p 14996
16/09/2021 615.00p 615.00p 601.00p 615.00p 40742
15/09/2021 615.00p 622.00p 605.55p 615.00p 50227
14/09/2021 610.00p 624.00p 594.00p 615.00p 60648
13/09/2021 600.00p 620.00p 590.00p 610.00p 26332
10/09/2021 600.00p 606.00p 600.00p 602.00p 25448
09/09/2021 600.00p 607.00p 600.00p 600.00p 45914
08/09/2021 600.00p 609.00p 590.00p 600.00p 46862
07/09/2021 600.00p 605.00p 592.00p 600.00p 54079
06/09/2021 600.00p 600.00p 590.00p 600.00p 10389
03/09/2021 600.00p 604.50p 590.20p 600.00p 14775
02/09/2021 600.00p 605.00p 596.00p 600.00p 10210
01/09/2021 600.00p 610.00p 600.00p 600.00p 16211
31/08/2021 600.00p 607.00p 597.00p 600.00p 49339
27/08/2021 600.00p 605.00p 597.00p 600.00p 15983
26/08/2021 600.00p 605.00p 595.20p 600.00p 38864
25/08/2021 600.00p 605.00p 590.00p 590.00p 24083
24/08/2021 600.00p 602.00p 590.00p 600.00p 39931
23/08/2021 600.00p 603.60p 590.00p 600.00p 427479
20/08/2021 600.00p 610.00p 591.00p 600.00p 219899
19/08/2021 605.00p 610.00p 590.00p 600.00p 106919
18/08/2021 605.00p 605.00p 600.00p 605.00p 31870
17/08/2021 605.00p 605.00p 600.00p 605.00p 26984
16/08/2021 605.00p 605.00p 600.00p 605.00p 38366
13/08/2021 605.00p 610.00p 600.00p 605.00p 35769
12/08/2021 600.00p 605.00p 596.00p 605.00p 59089
11/08/2021 617.00p 618.00p 597.40p 600.00p 139607
10/08/2021 610.00p 622.19p 606.00p 614.00p 91361
09/08/2021 600.00p 620.00p 590.00p 610.00p 257754
06/08/2021 600.00p 605.00p 596.42p 600.00p 26309
05/08/2021 600.00p 605.00p 592.67p 600.00p 42965
04/08/2021 605.00p 609.00p 590.00p 600.00p 34464
03/08/2021 610.00p 610.00p 600.00p 605.00p 14196
02/08/2021 603.00p 610.00p 596.00p 610.00p 60008
30/07/2021 600.00p 610.00p 590.00p 603.00p 50677
29/07/2021 590.00p 600.00p 585.51p 596.00p 30626
28/07/2021 620.00p 620.00p 598.00p 598.00p 42880
27/07/2021 640.00p 650.00p 611.00p 620.00p 69909
26/07/2021 640.00p 641.06p 633.00p 640.00p 23478
23/07/2021 635.00p 649.00p 631.00p 640.00p 60798
22/07/2021 625.00p 640.00p 620.00p 635.00p 24137
21/07/2021 620.00p 650.00p 590.00p 625.00p 49658
20/07/2021 640.00p 644.80p 630.00p 660.00p 15217
19/07/2021 650.00p 660.00p 630.00p 650.00p 35486
16/07/2021 650.00p 660.00p 645.00p 650.00p 17832
15/07/2021 650.00p 652.40p 648.25p 650.00p 28135
14/07/2021 655.00p 660.07p 645.00p 650.00p 52597
13/07/2021 647.00p 660.00p 640.00p 655.00p 15933
12/07/2021 647.00p 657.10p 644.36p 647.00p 17558
09/07/2021 650.00p 660.00p 634.00p 647.00p 14147
08/07/2021 645.00p 660.00p 640.00p 650.00p 53983
07/07/2021 645.00p 660.00p 635.00p 647.00p 54912
06/07/2021 645.00p 660.00p 640.00p 647.00p 20927
05/07/2021 645.00p 660.00p 634.00p 647.00p 9189
02/07/2021 660.00p 670.00p 634.00p 650.00p 96641
01/07/2021 638.00p 670.00p 634.00p 660.00p 32592
30/06/2021 630.00p 649.00p 625.00p 638.00p 46746
29/06/2021 630.00p 635.00p 620.00p 630.00p 81437
28/06/2021 630.00p 639.00p 625.00p 630.00p 17032
25/06/2021 625.00p 638.00p 610.00p 630.00p 17229
24/06/2021 612.00p 628.00p 600.00p 625.00p 51885
23/06/2021 605.00p 605.10p 590.00p 600.00p 17794
22/06/2021 590.00p 610.00p 590.00p 605.00p 33622
21/06/2021 590.00p 600.00p 585.88p 590.00p 21267
18/06/2021 590.00p 600.00p 570.00p 590.00p 33330
17/06/2021 600.00p 610.00p 586.55p 590.00p 12598
16/06/2021 605.00p 605.00p 572.00p 605.00p 45001
15/06/2021 605.00p 605.00p 600.00p 605.00p 19226
14/06/2021 605.00p 605.00p 600.00p 605.00p 34259
11/06/2021 605.00p 605.00p 600.00p 605.00p 17616
10/06/2021 605.00p 607.00p 600.00p 605.00p 29498
09/06/2021 602.00p 620.00p 600.00p 600.00p 32750
08/06/2021 602.00p 603.88p 600.00p 602.00p 56965
07/06/2021 602.00p 602.00p 597.40p 602.00p 96477
04/06/2021 610.00p 610.00p 600.00p 602.00p 375517
03/06/2021 610.00p 610.00p 600.00p 610.00p 35594
02/06/2021 610.00p 611.00p 606.20p 610.00p 39397
01/06/2021 615.00p 620.00p 600.00p 610.00p 14019
28/05/2021 585.00p 620.00p 580.00p 610.00p 81404
27/05/2021 580.00p 592.00p 574.10p 585.00p 84124
26/05/2021 567.00p 580.00p 560.00p 580.00p 73185
25/05/2021 567.00p 575.00p 557.00p 567.00p 57659
24/05/2021 565.00p 575.00p 554.00p 567.00p 47308
21/05/2021 575.00p 580.00p 560.00p 565.00p 78928
20/05/2021 555.00p 580.00p 550.00p 575.00p 53470
19/05/2021 555.00p 557.00p 550.00p 555.00p 98338
18/05/2021 560.00p 572.00p 550.00p 555.00p 174377
17/05/2021 560.00p 569.40p 552.00p 560.00p 188792
14/05/2021 560.00p 569.87p 542.00p 560.00p 34610
13/05/2021 555.00p 560.00p 546.00p 560.00p 217765
12/05/2021 555.00p 560.00p 550.00p 555.00p 186281
11/05/2021 570.00p 570.00p 550.00p 552.00p 70495
10/05/2021 575.00p 580.00p 560.00p 570.00p 56305
07/05/2021 575.00p 579.70p 570.00p 575.00p 150931
06/05/2021 575.00p 579.00p 570.00p 570.00p 41483
05/05/2021 575.00p 577.00p 574.00p 575.00p 98511
04/05/2021 580.00p 592.00p 570.00p 576.00p 174446
30/04/2021 575.00p 600.00p 571.00p 600.00p 112615
29/04/2021 575.00p 579.70p 560.00p 570.00p 75155
28/04/2021 577.00p 580.00p 564.00p 575.00p 404444
27/04/2021 572.00p 590.00p 566.00p 577.00p 142365
26/04/2021 610.00p 611.00p 550.80p 564.00p 1093210
23/04/2021 670.00p 680.00p 661.10p 670.00p 41154
22/04/2021 664.00p 679.99p 654.00p 670.00p 37211
21/04/2021 646.00p 672.00p 646.00p 664.00p 156534
20/04/2021 640.00p 650.00p 635.00p 646.00p 28516
19/04/2021 637.00p 650.00p 630.00p 640.00p 12190
16/04/2021 631.00p 650.00p 622.00p 637.00p 28081
15/04/2021 622.00p 642.00p 620.00p 624.00p 43111
14/04/2021 619.00p 630.00p 614.00p 621.00p 42423
13/04/2021 660.00p 665.00p 620.00p 620.00p 88755
12/04/2021 670.00p 680.00p 650.00p 660.00p 28167
09/04/2021 640.00p 680.00p 640.00p 680.00p 86825
08/04/2021 640.00p 650.00p 628.00p 640.00p 24442
07/04/2021 640.00p 650.00p 630.00p 640.00p 30634
06/04/2021 640.00p 650.00p 630.00p 640.00p 58641

*Close Price adjusted for both dividends and splits