Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/09/2018 282.50p 288.88p 275.00p 282.50p 20929
04/09/2018 282.50p 290.00p 275.00p 282.50p 41324
03/09/2018 279.50p 289.70p 276.15p 282.50p 26654
31/08/2018 275.00p 280.00p 271.61p 279.50p 21028
30/08/2018 270.00p 279.00p 265.00p 275.00p 18502
29/08/2018 271.00p 275.00p 261.55p 275.00p 30247
28/08/2018 277.50p 277.99p 270.00p 271.00p 12693
24/08/2018 277.50p 278.00p 271.00p 271.00p 13729
23/08/2018 275.00p 278.00p 271.15p 277.50p 5443
22/08/2018 268.50p 290.00p 268.50p 278.50p 35784
21/08/2018 266.00p 270.50p 263.50p 268.50p 8723
20/08/2018 265.00p 270.00p 261.50p 266.00p 31840
17/08/2018 265.00p 267.49p 261.11p 265.00p 12549
16/08/2018 268.50p 270.50p 256.50p 265.00p 36470
15/08/2018 268.50p 270.74p 265.65p 268.50p 9639
14/08/2018 268.50p 270.99p 265.35p 268.50p 34141
13/08/2018 268.50p 271.86p 266.88p 268.50p 17557
10/08/2018 268.50p 271.40p 265.27p 268.50p 48684
09/08/2018 277.50p 277.50p 265.00p 268.50p 66233
08/08/2018 282.50p 285.00p 275.00p 277.50p 20257
07/08/2018 285.00p 285.00p 275.85p 282.50p 23000
06/08/2018 282.50p 288.00p 275.85p 285.00p 38102
03/08/2018 287.50p 287.50p 280.00p 282.50p 13537
02/08/2018 295.00p 295.00p 281.66p 287.50p 19692
01/08/2018 295.00p 295.00p 290.20p 295.00p 8374
31/07/2018 294.00p 295.00p 288.00p 295.00p 15911
30/07/2018 296.50p 297.15p 290.00p 294.00p 26105
27/07/2018 292.50p 297.49p 290.35p 296.50p 47345
26/07/2018 275.00p 294.29p 275.00p 292.50p 41980
25/07/2018 282.50p 282.50p 265.00p 275.00p 75623
24/07/2018 284.00p 289.76p 275.10p 282.50p 53715
23/07/2018 287.50p 294.00p 275.00p 284.00p 51841
20/07/2018 297.50p 300.00p 280.00p 287.50p 62215
19/07/2018 300.00p 302.22p 291.00p 297.50p 15982
18/07/2018 300.00p 303.00p 290.75p 298.50p 40844
17/07/2018 300.00p 300.00p 290.00p 300.00p 143771
16/07/2018 307.50p 312.50p 285.00p 300.00p 61149
13/07/2018 312.50p 319.50p 281.00p 307.50p 114525
12/07/2018 312.50p 320.00p 305.00p 320.00p 10059
11/07/2018 315.00p 315.00p 305.30p 310.00p 16869
10/07/2018 317.50p 319.85p 309.00p 315.00p 12864
09/07/2018 317.50p 321.15p 311.16p 317.50p 28640
06/07/2018 320.00p 320.00p 311.11p 317.50p 12938
05/07/2018 317.50p 321.25p 315.00p 320.00p 13211
04/07/2018 320.00p 320.00p 311.55p 317.50p 10103
03/07/2018 321.50p 321.99p 315.36p 320.00p 19567
02/07/2018 320.00p 323.66p 315.70p 321.50p 22671
29/06/2018 317.50p 320.00p 310.22p 320.00p 24260
28/06/2018 325.00p 329.62p 312.22p 317.50p 21093
27/06/2018 322.50p 328.00p 322.50p 325.00p 12445
26/06/2018 342.50p 349.70p 320.25p 322.50p 173906
25/06/2018 332.50p 349.70p 328.00p 342.50p 36770
22/06/2018 327.50p 335.00p 323.00p 332.50p 17133
21/06/2018 327.50p 334.00p 321.55p 327.50p 43017
20/06/2018 330.00p 330.00p 326.33p 327.50p 12125
19/06/2018 334.00p 334.00p 325.00p 327.50p 19397
18/06/2018 327.50p 334.00p 325.10p 331.50p 26475
15/06/2018 337.50p 344.48p 325.00p 327.50p 55191
14/06/2018 335.00p 344.80p 330.00p 330.00p 25883
13/06/2018 330.00p 339.50p 330.00p 335.00p 39179
12/06/2018 325.00p 334.40p 325.00p 330.00p 27188
11/06/2018 312.50p 333.33p 312.50p 325.00p 72816
08/06/2018 310.00p 320.00p 310.00p 312.50p 61383
07/06/2018 305.00p 314.90p 305.00p 310.00p 18549
06/06/2018 307.50p 310.00p 301.55p 305.00p 28167
05/06/2018 307.50p 310.00p 305.00p 307.50p 41027
04/06/2018 302.50p 310.00p 302.50p 307.50p 13129
01/06/2018 300.00p 310.00p 300.00p 305.00p 28225
31/05/2018 300.00p 304.00p 297.80p 300.00p 28548
30/05/2018 299.00p 303.89p 294.50p 300.00p 25830
29/05/2018 304.00p 306.00p 294.20p 299.00p 8572
25/05/2018 317.50p 317.50p 300.00p 304.00p 68909
24/05/2018 317.50p 320.00p 313.33p 315.00p 11880
23/05/2018 317.50p 323.00p 317.50p 317.50p 13831
22/05/2018 317.50p 322.90p 312.00p 320.00p 29519
21/05/2018 317.50p 321.90p 315.25p 317.50p 12313
18/05/2018 317.50p 323.00p 312.00p 317.50p 27544
17/05/2018 320.00p 320.00p 312.58p 317.50p 15815
16/05/2018 317.50p 321.85p 310.50p 320.00p 31929
15/05/2018 315.00p 325.00p 315.00p 320.00p 24153
14/05/2018 315.00p 319.90p 315.00p 317.50p 46530
11/05/2018 315.00p 325.00p 310.30p 320.00p 54120
10/05/2018 307.50p 315.00p 307.15p 315.00p 44688
09/05/2018 307.50p 312.75p 300.00p 307.50p 11550
08/05/2018 300.00p 312.98p 296.00p 307.50p 51662
04/05/2018 302.50p 304.80p 295.00p 300.00p 44368
03/05/2018 300.00p 305.00p 298.50p 300.00p 23844
02/05/2018 300.00p 305.00p 296.00p 300.00p 26132
01/05/2018 305.00p 309.00p 295.30p 300.00p 14140
30/04/2018 310.00p 312.00p 300.00p 305.00p 40333
27/04/2018 307.50p 315.00p 300.50p 310.00p 42111
26/04/2018 305.00p 314.00p 301.05p 307.50p 47414
25/04/2018 302.50p 309.00p 295.00p 305.00p 48400
24/04/2018 302.50p 307.00p 297.00p 302.50p 28548
23/04/2018 277.50p 309.00p 277.50p 302.50p 222374
20/04/2018 280.00p 281.50p 275.50p 277.50p 15304
19/04/2018 280.00p 282.00p 275.00p 280.00p 11069
18/04/2018 280.00p 282.45p 275.00p 280.00p 29555
17/04/2018 280.00p 282.90p 276.55p 280.00p 25368
16/04/2018 280.00p 282.49p 275.00p 280.00p 43900
13/04/2018 277.50p 283.00p 275.00p 280.00p 25316
12/04/2018 280.00p 283.89p 275.70p 280.00p 24214
11/04/2018 280.00p 285.00p 275.00p 280.00p 34542
10/04/2018 272.50p 282.22p 271.50p 280.00p 19125
09/04/2018 270.00p 275.00p 265.00p 272.50p 34600
06/04/2018 270.00p 273.95p 267.50p 270.00p 18239
05/04/2018 270.00p 274.30p 265.00p 270.00p 33252
04/04/2018 277.50p 279.80p 265.66p 270.00p 91267
03/04/2018 275.00p 283.89p 270.00p 277.50p 33509
29/03/2018 272.50p 279.90p 270.80p 275.00p 17007
28/03/2018 276.00p 276.00p 265.00p 272.50p 42053
27/03/2018 278.50p 280.00p 272.00p 276.00p 31014
26/03/2018 275.00p 283.89p 272.82p 278.50p 47138
23/03/2018 282.50p 285.00p 271.77p 275.00p 66876
22/03/2018 282.50p 285.00p 282.50p 282.50p 11925
21/03/2018 285.00p 287.00p 281.28p 282.50p 15476
20/03/2018 285.00p 290.10p 282.77p 285.00p 22532
19/03/2018 282.50p 289.80p 280.00p 285.00p 60589
16/03/2018 280.00p 290.00p 277.00p 282.50p 26228
15/03/2018 280.00p 284.89p 277.00p 280.00p 19109
14/03/2018 272.50p 283.89p 272.50p 280.00p 15541
13/03/2018 270.00p 280.00p 265.30p 272.50p 10228
12/03/2018 267.50p 271.00p 260.00p 270.00p 22488
09/03/2018 267.50p 271.50p 264.00p 267.50p 22329
08/03/2018 267.50p 272.15p 266.00p 267.50p 9099
07/03/2018 267.50p 272.20p 263.00p 267.50p 43890
06/03/2018 267.50p 267.50p 260.00p 267.50p 32431
05/03/2018 267.50p 271.84p 262.88p 267.50p 29920
02/03/2018 270.00p 274.00p 262.88p 267.50p 41703
01/03/2018 277.50p 278.50p 266.16p 270.00p 18144
28/02/2018 277.50p 282.75p 270.30p 275.00p 27420
27/02/2018 272.50p 285.00p 270.30p 277.50p 27394
26/02/2018 267.50p 275.00p 262.50p 275.00p 35431
23/02/2018 267.50p 268.88p 261.05p 267.50p 20870
22/02/2018 270.00p 272.00p 260.75p 265.00p 32914
21/02/2018 275.00p 275.00p 265.00p 270.00p 24275
20/02/2018 277.50p 290.00p 270.16p 275.00p 70687
19/02/2018 267.50p 279.45p 265.00p 275.00p 71225
16/02/2018 260.00p 270.00p 260.00p 265.00p 27746
15/02/2018 257.50p 264.88p 257.00p 260.00p 23150
14/02/2018 257.50p 264.45p 252.00p 257.50p 4421
13/02/2018 257.50p 265.00p 254.05p 257.50p 14345
12/02/2018 252.50p 265.00p 247.15p 257.50p 18443
09/02/2018 257.50p 258.45p 247.15p 252.50p 34568
08/02/2018 257.50p 263.33p 252.55p 257.50p 10341
07/02/2018 250.00p 265.00p 250.00p 260.00p 32186
06/02/2018 242.50p 250.00p 231.55p 250.00p 82457
05/02/2018 267.50p 267.50p 245.50p 252.50p 47142
02/02/2018 270.00p 270.77p 265.00p 267.50p 16468
01/02/2018 272.50p 272.55p 265.30p 270.00p 14818
31/01/2018 272.50p 273.45p 267.25p 272.50p 6051
30/01/2018 272.50p 273.45p 266.16p 272.50p 9935
29/01/2018 277.50p 285.00p 266.05p 272.50p 30670
26/01/2018 275.00p 280.95p 270.00p 277.50p 32544
25/01/2018 277.50p 278.98p 270.00p 275.00p 24133
24/01/2018 277.50p 285.00p 271.00p 277.50p 42243
23/01/2018 267.50p 273.75p 266.25p 270.00p 20130
22/01/2018 267.50p 275.00p 260.00p 267.50p 89307
19/01/2018 265.00p 275.00p 260.00p 267.50p 32669
18/01/2018 265.00p 268.00p 260.00p 265.00p 12250
17/01/2018 270.00p 274.50p 260.00p 265.00p 36799
16/01/2018 257.50p 274.00p 250.00p 270.00p 32446
15/01/2018 260.00p 264.90p 254.00p 257.50p 12865
12/01/2018 250.00p 264.80p 250.00p 260.00p 25495
11/01/2018 250.00p 252.22p 248.25p 248.50p 29541
10/01/2018 247.50p 253.00p 247.50p 250.00p 25151
09/01/2018 230.00p 254.70p 228.00p 247.50p 176929
08/01/2018 230.00p 232.00p 225.20p 230.00p 52167
05/01/2018 230.00p 232.00p 220.50p 230.00p 95989
04/01/2018 235.00p 238.00p 220.00p 230.00p 130314
03/01/2018 245.00p 245.00p 230.00p 235.00p 34079
02/01/2018 250.00p 255.00p 240.00p 245.00p 128499
29/12/2017 252.50p 254.80p 245.00p 250.00p 8727
28/12/2017 255.00p 257.50p 246.00p 252.50p 11505
27/12/2017 255.00p 258.00p 250.00p 255.00p 12973
22/12/2017 255.00p 255.00p 250.00p 255.00p 4903
21/12/2017 262.50p 262.50p 250.00p 255.00p 38816
20/12/2017 262.50p 262.50p 255.30p 262.50p 17349
19/12/2017 262.50p 270.00p 255.55p 262.50p 6423
18/12/2017 262.50p 262.50p 255.30p 262.50p 20309
15/12/2017 262.50p 263.00p 255.00p 262.50p 38224
14/12/2017 262.50p 263.00p 255.42p 262.50p 19292
13/12/2017 262.50p 266.22p 256.50p 262.50p 23188
12/12/2017 254.00p 268.30p 251.55p 262.50p 55409
11/12/2017 250.00p 253.60p 245.00p 250.00p 32145
08/12/2017 255.00p 255.90p 247.12p 250.00p 41199
07/12/2017 262.50p 264.20p 250.00p 255.00p 29849
06/12/2017 270.00p 270.00p 255.00p 262.50p 30249
05/12/2017 272.50p 273.00p 265.00p 270.00p 14477
04/12/2017 277.50p 280.00p 270.00p 272.50p 8929
01/12/2017 282.50p 282.50p 275.00p 277.50p 11746
30/11/2017 281.50p 283.45p 275.00p 282.50p 12541
29/11/2017 283.50p 289.80p 275.00p 281.50p 33999
28/11/2017 282.50p 284.75p 280.20p 283.50p 17498
27/11/2017 281.00p 290.00p 275.90p 282.50p 25980
24/11/2017 282.50p 289.70p 277.15p 281.00p 4107
23/11/2017 272.50p 290.00p 272.50p 282.50p 50504
22/11/2017 275.00p 280.00p 271.00p 272.50p 115233
21/11/2017 275.00p 280.00p 270.00p 275.00p 16367
20/11/2017 275.00p 280.00p 271.00p 275.00p 23435

*Close Price adjusted for both dividends and splits