Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/04/2021 640.00p 645.00p 630.00p 640.00p 46872
31/03/2021 640.00p 650.00p 630.00p 640.00p 26008
30/03/2021 640.00p 650.00p 620.00p 644.00p 33813
29/03/2021 640.00p 650.00p 630.00p 630.00p 36321
26/03/2021 640.00p 644.00p 633.50p 640.00p 22701
25/03/2021 635.00p 650.00p 630.00p 640.00p 53590
24/03/2021 635.00p 649.00p 630.00p 635.00p 11194
23/03/2021 635.00p 650.00p 620.00p 635.00p 16538
22/03/2021 611.00p 640.00p 602.00p 630.00p 34682
19/03/2021 607.00p 619.10p 602.00p 604.00p 44386
18/03/2021 607.00p 620.00p 600.00p 607.00p 25532
17/03/2021 607.00p 610.50p 603.50p 607.00p 20875
16/03/2021 610.00p 614.00p 600.00p 607.00p 25507
15/03/2021 610.00p 615.00p 600.00p 610.00p 48534
12/03/2021 610.00p 615.00p 600.00p 614.00p 28147
11/03/2021 610.00p 620.00p 600.00p 610.00p 26608
10/03/2021 612.00p 624.00p 608.50p 610.00p 14429
09/03/2021 609.00p 622.00p 600.00p 617.00p 15125
08/03/2021 609.00p 618.00p 600.00p 609.00p 46485
05/03/2021 609.00p 618.00p 600.36p 604.00p 44389
04/03/2021 615.00p 630.00p 600.00p 600.00p 35612
03/03/2021 605.00p 625.40p 605.00p 615.00p 20434
02/03/2021 595.00p 610.00p 590.00p 605.00p 40561
01/03/2021 590.00p 600.00p 580.00p 600.00p 125736
26/02/2021 585.00p 600.00p 572.00p 590.00p 20183
25/02/2021 580.00p 590.00p 572.00p 581.00p 32143
24/02/2021 580.00p 588.00p 579.20p 580.00p 57998
23/02/2021 610.00p 620.00p 575.00p 580.00p 127742
22/02/2021 618.00p 618.00p 600.00p 610.00p 222348
19/02/2021 615.00p 620.00p 600.00p 600.00p 83319
18/02/2021 630.00p 640.00p 611.50p 612.00p 49484
17/02/2021 627.00p 640.00p 620.00p 630.00p 18392
16/02/2021 660.00p 660.00p 590.00p 624.00p 106409
15/02/2021 673.00p 674.00p 650.00p 670.00p 44756
12/02/2021 675.00p 679.80p 670.00p 673.00p 31610
11/02/2021 672.00p 680.00p 660.00p 675.00p 38478
10/02/2021 672.00p 678.49p 664.00p 670.00p 24217
09/02/2021 655.00p 680.00p 650.00p 672.00p 46182
08/02/2021 640.00p 660.00p 633.11p 660.00p 46169
05/02/2021 620.00p 648.00p 616.00p 640.00p 29406
04/02/2021 610.00p 630.00p 600.50p 620.00p 19318
03/02/2021 585.00p 622.00p 580.00p 622.00p 88145
02/02/2021 585.00p 590.00p 580.00p 585.00p 29064
01/02/2021 590.00p 600.00p 580.00p 590.00p 32288
29/01/2021 591.00p 602.00p 576.00p 591.00p 30102
28/01/2021 615.00p 620.00p 580.60p 591.00p 36003
27/01/2021 609.00p 620.00p 600.00p 620.00p 88886
26/01/2021 606.00p 620.00p 590.00p 620.00p 60351
25/01/2021 605.00p 610.00p 590.00p 606.00p 30479
22/01/2021 605.00p 610.00p 600.20p 605.00p 47419
21/01/2021 588.00p 611.15p 582.00p 610.00p 36622
20/01/2021 588.00p 595.68p 582.60p 588.00p 21900
19/01/2021 580.00p 596.00p 575.22p 590.00p 32741
18/01/2021 575.00p 590.00p 570.00p 580.00p 27510
15/01/2021 580.00p 589.00p 574.00p 575.00p 51472
14/01/2021 575.00p 590.00p 570.00p 580.00p 35416
13/01/2021 566.00p 580.00p 560.00p 575.00p 34205
12/01/2021 566.00p 570.00p 556.00p 566.00p 79701
11/01/2021 555.00p 576.00p 550.00p 566.00p 104839
08/01/2021 549.00p 560.00p 549.00p 555.00p 38129
07/01/2021 545.00p 556.00p 542.00p 549.00p 46710
06/01/2021 548.00p 554.00p 530.00p 545.00p 67412
05/01/2021 530.00p 558.00p 528.00p 558.00p 56662
04/01/2021 527.00p 536.00p 526.55p 533.00p 30128
01/01/2021 535.00p 548.00p 527.00p 527.00p 15682
31/12/2020 535.00p 548.00p 527.00p 527.00p 15682
30/12/2020 535.00p 540.00p 530.00p 535.00p 24831
29/12/2020 535.00p 540.00p 533.00p 535.00p 21725
28/12/2020 536.00p 560.00p 532.40p 535.00p 15780
25/12/2020 536.00p 560.00p 532.40p 535.00p 15780
24/12/2020 536.00p 560.00p 532.40p 535.00p 15780
23/12/2020 541.00p 542.00p 532.90p 536.00p 18746
22/12/2020 545.00p 549.00p 532.00p 540.00p 19489
21/12/2020 535.00p 550.00p 534.00p 545.00p 44176
18/12/2020 520.00p 542.00p 517.00p 535.00p 29203
17/12/2020 520.00p 546.00p 510.00p 520.00p 20192
16/12/2020 511.00p 524.00p 505.00p 520.00p 23030
15/12/2020 514.00p 519.96p 510.00p 514.00p 48315
14/12/2020 515.00p 519.50p 508.00p 508.00p 23899
11/12/2020 516.00p 517.00p 510.00p 510.00p 21742
10/12/2020 515.00p 518.50p 511.66p 516.00p 29111
09/12/2020 515.00p 520.00p 510.20p 515.00p 198693
08/12/2020 522.00p 523.00p 510.00p 515.00p 22795
07/12/2020 510.00p 530.00p 510.00p 522.00p 71129
04/12/2020 490.00p 513.72p 490.00p 510.00p 42591
03/12/2020 490.00p 500.00p 490.00p 490.00p 31134
02/12/2020 488.00p 499.60p 482.00p 490.00p 16468
01/12/2020 483.00p 499.52p 476.28p 488.00p 164717
30/11/2020 482.00p 483.45p 477.65p 483.00p 82928
27/11/2020 482.00p 484.88p 476.70p 483.00p 17720
26/11/2020 490.00p 490.00p 480.00p 483.00p 40614
25/11/2020 505.00p 508.50p 474.52p 480.00p 73180
24/11/2020 520.00p 536.00p 500.00p 505.00p 33486
23/11/2020 528.00p 532.00p 510.00p 520.00p 35041
20/11/2020 520.00p 548.00p 515.51p 528.00p 69698
19/11/2020 520.00p 530.00p 515.00p 520.00p 29539
18/11/2020 520.00p 529.60p 510.40p 520.00p 16412
17/11/2020 520.00p 530.00p 510.00p 520.00p 26817
16/11/2020 520.00p 528.00p 510.00p 520.00p 36170
13/11/2020 520.00p 524.00p 511.00p 520.00p 492838
12/11/2020 515.00p 529.40p 500.00p 520.00p 240611
10/11/2020 510.00p 528.00p 505.60p 515.00p 85879
09/11/2020 515.00p 530.00p 500.60p 510.00p 222487
06/11/2020 520.00p 526.49p 510.00p 515.00p 22235
05/11/2020 510.00p 530.00p 500.40p 520.00p 43878
04/11/2020 502.50p 519.99p 500.00p 510.00p 33158
03/11/2020 490.00p 510.00p 490.00p 502.50p 24654
02/11/2020 490.00p 496.80p 483.00p 490.00p 48553
30/10/2020 490.00p 496.30p 480.00p 490.00p 27332
29/10/2020 490.00p 496.80p 483.00p 490.00p 20011
28/10/2020 493.00p 496.40p 483.00p 490.00p 30178
27/10/2020 490.00p 500.00p 488.00p 495.00p 44466
26/10/2020 480.00p 500.00p 477.20p 490.00p 39346
23/10/2020 480.00p 500.00p 471.00p 500.00p 35127
22/10/2020 480.00p 489.00p 473.51p 480.00p 36293
21/10/2020 495.00p 510.00p 470.00p 480.00p 48601
20/10/2020 500.00p 500.00p 490.00p 500.00p 56174
19/10/2020 505.00p 520.00p 474.00p 500.00p 372580
16/10/2020 480.00p 510.00p 477.60p 498.00p 31202
15/10/2020 480.00p 490.00p 476.50p 480.00p 19280
14/10/2020 480.00p 490.00p 476.20p 480.00p 17167
13/10/2020 490.00p 490.00p 470.00p 480.00p 30310
12/10/2020 495.00p 499.00p 480.40p 490.00p 59741
09/10/2020 495.00p 495.00p 490.20p 495.00p 16684
08/10/2020 500.00p 501.00p 491.00p 495.00p 31926
07/10/2020 500.00p 507.00p 497.52p 500.00p 143846
06/10/2020 500.00p 520.00p 492.60p 500.00p 213608
05/10/2020 485.00p 500.00p 483.60p 496.00p 70293
02/10/2020 485.00p 489.80p 480.00p 483.00p 47411
01/10/2020 480.00p 493.00p 460.00p 485.00p 89334
30/09/2020 457.50p 484.00p 453.75p 480.00p 40707
29/09/2020 450.00p 463.50p 440.40p 457.50p 15658
28/09/2020 442.50p 459.60p 440.00p 450.00p 38484
25/09/2020 445.00p 450.00p 430.00p 442.50p 36948
24/09/2020 430.00p 450.00p 430.00p 445.00p 16845
23/09/2020 430.00p 439.60p 420.00p 430.00p 29583
22/09/2020 420.00p 440.00p 420.00p 430.00p 44595
21/09/2020 420.00p 429.00p 410.40p 424.00p 22175
18/09/2020 417.50p 429.00p 411.00p 420.00p 58956
17/09/2020 422.50p 423.75p 405.50p 417.50p 55362
16/09/2020 422.50p 424.00p 415.00p 423.00p 40952
15/09/2020 432.50p 440.00p 415.30p 422.50p 27973
14/09/2020 432.50p 435.00p 425.00p 430.00p 28562
11/09/2020 437.50p 437.50p 425.00p 432.50p 16612
10/09/2020 437.50p 437.50p 425.00p 437.50p 27691
09/09/2020 450.00p 450.00p 420.00p 450.00p 40947
08/09/2020 455.00p 455.00p 440.00p 450.00p 14347
07/09/2020 455.00p 455.00p 440.00p 450.00p 10513
04/09/2020 460.00p 469.60p 444.00p 455.00p 23337
03/09/2020 447.00p 469.60p 444.00p 460.00p 15826
02/09/2020 455.00p 470.00p 440.60p 450.00p 32430
01/09/2020 490.00p 493.80p 450.00p 455.00p 65067
31/08/2020 490.00p 495.00p 480.40p 490.00p 13875
28/08/2020 490.00p 495.00p 480.40p 490.00p 13875
27/08/2020 490.00p 510.00p 480.00p 490.00p 28929
26/08/2020 490.00p 496.00p 483.00p 490.00p 28733
25/08/2020 490.00p 498.00p 480.00p 490.00p 46206
24/08/2020 490.00p 499.60p 483.00p 490.00p 25883
21/08/2020 525.00p 530.00p 475.51p 495.00p 153441
20/08/2020 450.00p 480.00p 447.00p 475.00p 31330
19/08/2020 442.00p 459.60p 434.00p 450.00p 22837
18/08/2020 442.00p 447.40p 434.00p 442.00p 23950
17/08/2020 442.00p 449.68p 434.00p 442.00p 41193
14/08/2020 445.00p 450.00p 435.25p 438.00p 50249
13/08/2020 446.00p 447.70p 441.15p 445.00p 13053
12/08/2020 442.50p 450.00p 440.08p 446.00p 30094
11/08/2020 450.00p 450.00p 440.12p 442.50p 23376
10/08/2020 445.00p 450.00p 441.00p 450.00p 17754
07/08/2020 445.00p 450.00p 440.00p 445.00p 87135
06/08/2020 440.00p 450.00p 438.30p 445.00p 36913
05/08/2020 437.50p 445.00p 430.00p 438.00p 21422
04/08/2020 437.50p 444.90p 430.00p 437.50p 15558
03/08/2020 412.50p 450.00p 405.00p 437.50p 46077
31/07/2020 417.50p 425.00p 400.00p 412.50p 53056
30/07/2020 417.50p 420.50p 410.00p 410.00p 52821
29/07/2020 425.00p 430.00p 415.00p 430.00p 66808
28/07/2020 425.00p 430.00p 420.00p 430.00p 19833
27/07/2020 415.00p 430.00p 410.00p 425.00p 57268
24/07/2020 412.50p 420.00p 405.00p 405.00p 92595
23/07/2020 430.00p 440.00p 407.51p 419.00p 106759
22/07/2020 480.00p 490.00p 398.25p 420.00p 557207
21/07/2020 465.00p 474.50p 460.00p 465.00p 63494
20/07/2020 455.00p 470.00p 450.00p 465.00p 59620
17/07/2020 440.00p 460.00p 440.00p 455.00p 70164
16/07/2020 445.00p 450.00p 437.00p 440.00p 64441
15/07/2020 435.00p 450.00p 432.50p 435.00p 130685
14/07/2020 410.00p 440.00p 404.26p 435.00p 45920
13/07/2020 410.00p 420.00p 403.21p 420.00p 32074
10/07/2020 397.50p 415.00p 395.20p 410.00p 37955
09/07/2020 400.00p 405.00p 395.00p 401.00p 65566
08/07/2020 405.00p 417.49p 396.10p 400.00p 83260
07/07/2020 417.50p 417.50p 395.00p 405.00p 130125
06/07/2020 422.50p 424.90p 406.00p 417.50p 33382
03/07/2020 425.00p 428.00p 416.80p 421.00p 49657
02/07/2020 422.50p 440.00p 417.57p 425.00p 48455
01/07/2020 425.00p 428.00p 415.30p 426.00p 30650
30/06/2020 430.00p 431.35p 415.00p 425.00p 38600
29/06/2020 437.50p 444.50p 425.00p 425.00p 34936
26/06/2020 437.50p 441.11p 428.66p 440.00p 31794
25/06/2020 427.50p 445.99p 427.00p 427.00p 117156

*Close Price adjusted for both dividends and splits