Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/05/2025 360.00p 370.00p 355.00p 365.00p 19907
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
11/03/2025 327.50p 335.00p 316.65p 325.00p 87502
10/03/2025 345.00p 350.00p 320.00p 330.00p 90572
07/03/2025 345.00p 345.00p 340.00p 342.00p 122197
06/03/2025 345.00p 350.00p 340.00p 345.00p 35157
05/03/2025 355.00p 360.00p 340.00p 346.00p 62973
04/03/2025 355.00p 365.00p 350.00p 355.00p 165359
03/03/2025 352.50p 360.00p 350.00p 355.00p 45081
28/02/2025 352.50p 355.43p 350.00p 352.50p 166278
27/02/2025 352.50p 360.00p 350.00p 350.00p 73317
26/02/2025 355.00p 365.00p 347.00p 352.50p 62007
25/02/2025 345.00p 358.60p 340.00p 352.00p 70016
24/02/2025 360.00p 360.00p 340.00p 345.00p 139939
21/02/2025 352.50p 355.00p 344.00p 347.00p 64870
20/02/2025 345.00p 360.00p 341.30p 352.50p 54601
19/02/2025 362.50p 366.25p 341.25p 345.00p 96504
18/02/2025 365.00p 367.50p 355.00p 363.00p 32586
17/02/2025 365.00p 370.00p 356.40p 365.00p 67397
14/02/2025 350.00p 363.45p 350.00p 362.50p 103797
13/02/2025 357.50p 360.00p 342.50p 350.00p 64251
12/02/2025 362.50p 365.00p 356.00p 357.50p 125993
11/02/2025 360.00p 370.00p 357.50p 362.50p 60917
10/02/2025 365.00p 365.00p 350.03p 356.00p 95625
07/02/2025 370.00p 370.00p 360.00p 365.00p 42315
06/02/2025 370.00p 377.00p 363.00p 370.00p 27242
05/02/2025 367.50p 380.00p 359.00p 370.00p 31829
04/02/2025 365.00p 370.00p 363.50p 365.00p 42048
03/02/2025 375.00p 380.00p 361.00p 365.00p 73262
31/01/2025 370.00p 380.00p 365.00p 375.00p 45705
30/01/2025 370.00p 375.00p 365.00p 370.00p 36916
29/01/2025 370.00p 374.75p 365.50p 370.00p 32578
28/01/2025 375.00p 380.00p 362.00p 370.00p 77113
27/01/2025 382.50p 385.00p 370.00p 375.00p 51715
24/01/2025 395.00p 395.00p 380.00p 382.50p 30974
23/01/2025 395.00p 400.00p 390.00p 395.00p 41548
22/01/2025 395.00p 400.00p 390.50p 395.00p 38021
21/01/2025 400.00p 405.00p 390.00p 395.00p 17497
20/01/2025 400.00p 410.00p 397.15p 404.00p 26869
17/01/2025 397.50p 412.00p 396.50p 405.00p 33570
16/01/2025 397.50p 405.00p 390.00p 390.00p 89666
15/01/2025 392.50p 404.00p 390.00p 397.50p 123790
14/01/2025 400.00p 401.00p 390.00p 390.00p 33704
13/01/2025 418.50p 425.00p 390.00p 400.00p 48617
10/01/2025 430.00p 440.00p 415.67p 418.50p 21408
09/01/2025 425.00p 431.67p 420.00p 430.00p 32247
08/01/2025 432.50p 435.00p 425.00p 425.00p 24436
07/01/2025 435.00p 440.00p 427.50p 430.00p 58622
06/01/2025 425.00p 440.00p 420.00p 435.00p 27500
03/01/2025 425.00p 430.00p 420.00p 425.00p 11283
02/01/2025 425.00p 440.00p 420.00p 425.00p 45613
31/12/2024 425.00p 430.00p 420.00p 425.00p 6276
30/12/2024 425.00p 430.00p 420.00p 425.00p 25964
27/12/2024 416.00p 427.50p 412.00p 425.00p 29229
24/12/2024 390.00p 420.00p 390.00p 420.00p 41054
23/12/2024 390.00p 400.00p 390.00p 390.00p 17730
20/12/2024 387.50p 400.00p 385.00p 390.00p 21621
19/12/2024 380.00p 394.00p 378.40p 387.50p 29793
18/12/2024 388.50p 394.00p 384.00p 390.00p 32501
17/12/2024 377.50p 393.00p 377.50p 388.50p 52680
16/12/2024 397.50p 404.00p 371.10p 377.50p 99756
13/12/2024 395.00p 396.90p 390.00p 390.00p 15784
12/12/2024 385.00p 404.95p 380.00p 395.00p 46046
11/12/2024 382.50p 385.00p 381.25p 382.50p 26099
10/12/2024 385.00p 395.00p 381.60p 382.50p 44506
09/12/2024 370.00p 390.00p 365.00p 385.00p 39070
06/12/2024 367.50p 375.00p 363.00p 365.00p 91878
05/12/2024 400.00p 410.00p 370.00p 372.50p 73304
04/12/2024 405.00p 420.00p 390.00p 400.00p 14173
03/12/2024 420.00p 420.00p 390.00p 395.00p 120396
02/12/2024 425.00p 430.00p 410.00p 420.00p 20999
29/11/2024 427.50p 430.00p 420.00p 425.00p 20280
28/11/2024 435.00p 440.00p 426.50p 427.50p 15978
27/11/2024 440.00p 450.00p 430.00p 440.00p 71363
26/11/2024 440.00p 446.00p 436.00p 440.00p 273286
25/11/2024 440.00p 444.00p 437.50p 444.00p 47535
22/11/2024 440.00p 450.00p 430.00p 440.00p 93859
21/11/2024 437.50p 448.99p 437.50p 440.00p 18491
20/11/2024 437.50p 445.00p 430.00p 437.50p 50807
19/11/2024 435.00p 445.00p 430.00p 438.00p 61329
18/11/2024 440.00p 450.00p 430.00p 440.00p 26288
15/11/2024 450.00p 460.00p 432.20p 440.00p 68999
14/11/2024 452.50p 452.50p 443.00p 450.00p 51611
13/11/2024 447.50p 454.90p 445.00p 452.50p 15469
12/11/2024 435.00p 459.63p 432.35p 447.50p 148441
11/11/2024 432.50p 441.50p 425.70p 435.00p 26712
08/11/2024 435.00p 440.00p 420.00p 432.50p 37413
07/11/2024 430.00p 440.00p 429.00p 435.00p 46483
06/11/2024 420.00p 444.00p 416.50p 430.00p 52528
05/11/2024 410.00p 435.00p 400.00p 420.00p 64235
04/11/2024 412.50p 420.00p 405.00p 406.00p 79807
01/11/2024 415.00p 420.00p 410.00p 420.00p 21774
31/10/2024 410.00p 420.00p 400.00p 415.00p 232585
30/10/2024 365.00p 418.00p 358.99p 408.00p 265021
29/10/2024 350.00p 370.00p 350.00p 365.00p 89921
28/10/2024 370.00p 382.00p 346.50p 350.00p 140401
25/10/2024 385.00p 400.00p 370.00p 370.00p 71007
24/10/2024 402.50p 410.00p 380.00p 385.00p 161974
23/10/2024 397.50p 410.00p 392.00p 400.00p 157361
22/10/2024 387.50p 410.00p 385.00p 397.50p 110808
21/10/2024 402.50p 405.00p 372.34p 387.50p 358816
18/10/2024 372.50p 400.00p 371.20p 395.00p 146059
17/10/2024 362.50p 380.00p 362.00p 372.50p 71383
16/10/2024 360.00p 365.00p 346.00p 362.00p 204155
15/10/2024 370.00p 375.00p 355.00p 357.50p 49940
14/10/2024 362.50p 383.00p 356.65p 365.00p 158153
11/10/2024 367.50p 368.40p 355.00p 362.50p 99039
10/10/2024 370.00p 380.00p 362.00p 367.50p 48149
09/10/2024 380.00p 385.00p 367.50p 370.00p 53375
08/10/2024 390.00p 395.00p 370.00p 380.00p 76814
07/10/2024 390.00p 390.00p 385.00p 388.00p 19781
04/10/2024 400.00p 402.00p 385.00p 390.00p 38076
03/10/2024 387.50p 410.00p 385.60p 392.00p 107249
02/10/2024 396.00p 400.00p 380.00p 389.00p 165226
01/10/2024 396.00p 400.00p 392.00p 396.00p 46745
30/09/2024 397.50p 405.00p 390.00p 396.00p 56634
27/09/2024 402.50p 405.00p 395.00p 396.00p 49465
26/09/2024 417.50p 425.00p 397.00p 402.50p 64909
25/09/2024 412.50p 425.00p 410.50p 417.50p 16281
24/09/2024 410.00p 420.00p 405.00p 412.00p 64024
23/09/2024 400.00p 414.70p 395.00p 413.00p 58842
20/09/2024 400.00p 400.00p 395.00p 397.00p 246635
19/09/2024 412.50p 415.00p 391.23p 400.00p 193029
18/09/2024 416.00p 420.00p 412.40p 412.50p 30954
17/09/2024 425.00p 427.50p 410.50p 416.00p 47941
16/09/2024 430.00p 435.00p 420.00p 421.00p 25607
13/09/2024 430.00p 433.90p 425.20p 430.00p 42842
12/09/2024 432.50p 442.50p 430.00p 430.00p 110751
11/09/2024 435.00p 435.00p 426.67p 432.50p 26338
10/09/2024 442.50p 450.00p 422.50p 434.00p 165308
09/09/2024 440.00p 450.00p 433.00p 442.50p 27338
06/09/2024 452.50p 452.50p 425.00p 432.50p 82153
05/09/2024 455.00p 480.00p 450.00p 452.50p 65679
04/09/2024 472.50p 485.00p 452.50p 455.00p 40741
03/09/2024 475.00p 475.00p 465.00p 475.00p 31263
02/09/2024 475.00p 477.00p 465.00p 475.00p 17553
30/08/2024 480.00p 485.00p 470.00p 477.50p 27321
29/08/2024 480.00p 480.00p 473.00p 480.00p 16850
28/08/2024 475.00p 485.00p 465.00p 480.00p 32983
27/08/2024 475.00p 490.00p 460.00p 475.00p 25235
23/08/2024 470.00p 490.00p 460.00p 475.00p 7653
22/08/2024 470.00p 478.50p 460.00p 470.00p 31340
21/08/2024 470.00p 480.00p 466.50p 470.00p 9891
20/08/2024 470.00p 474.44p 465.00p 470.00p 21391
19/08/2024 470.00p 480.00p 460.00p 480.00p 81490
16/08/2024 470.00p 473.20p 465.50p 470.00p 10859
15/08/2024 475.00p 478.00p 465.20p 470.00p 17352
14/08/2024 480.00p 490.00p 470.00p 475.00p 26046
13/08/2024 470.00p 484.45p 465.50p 480.00p 19385
12/08/2024 470.00p 477.00p 464.20p 470.00p 45252
09/08/2024 470.00p 479.00p 463.42p 470.00p 24918
08/08/2024 475.00p 490.00p 460.00p 467.50p 9644
07/08/2024 475.00p 484.00p 467.67p 475.00p 23152
06/08/2024 467.50p 482.00p 460.00p 482.00p 69435
05/08/2024 477.50p 477.50p 460.00p 467.50p 147355
02/08/2024 495.00p 495.00p 475.00p 482.50p 38684
01/08/2024 490.00p 510.00p 490.00p 500.00p 94058
31/07/2024 495.00p 500.00p 485.00p 490.00p 28310
30/07/2024 495.00p 500.00p 492.12p 495.00p 8928
29/07/2024 485.00p 495.00p 485.00p 492.50p 35783
26/07/2024 477.50p 486.67p 475.00p 485.00p 40558
25/07/2024 495.00p 500.00p 470.00p 477.50p 33202
24/07/2024 498.00p 506.00p 490.00p 495.00p 129255
23/07/2024 490.00p 505.45p 486.00p 498.00p 102714
22/07/2024 465.00p 490.00p 465.00p 490.00p 152903
19/07/2024 452.50p 452.50p 431.00p 450.00p 40446

*Close Price adjusted for both dividends and splits