Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2017 157.00p 158.74p 157.00p 157.00p 21700
07/02/2017 159.00p 161.63p 154.00p 157.00p 18690
06/02/2017 161.00p 164.76p 155.30p 159.00p 26905
03/02/2017 159.00p 162.40p 158.50p 161.00p 26190
02/02/2017 159.00p 162.42p 156.22p 159.00p 14500
01/02/2017 159.00p 162.76p 155.56p 159.00p 37973
31/01/2017 164.00p 170.00p 157.00p 160.50p 91492
30/01/2017 158.50p 165.00p 156.77p 160.50p 27400
27/01/2017 157.50p 161.79p 156.50p 158.50p 42582
26/01/2017 159.50p 159.50p 155.00p 157.50p 11099
25/01/2017 159.50p 160.00p 157.00p 159.50p 46159
24/01/2017 160.00p 166.51p 157.00p 159.50p 57807
23/01/2017 155.00p 161.90p 152.70p 159.00p 32037
20/01/2017 154.50p 160.00p 151.50p 155.00p 22349
19/01/2017 154.50p 158.55p 154.22p 154.50p 3209
18/01/2017 149.50p 159.76p 149.50p 154.50p 69827
17/01/2017 149.50p 152.77p 148.78p 152.00p 16666
16/01/2017 151.00p 152.84p 145.00p 149.50p 49751
13/01/2017 154.00p 156.50p 147.00p 151.00p 33056
12/01/2017 155.00p 159.33p 150.50p 154.00p 35366
11/01/2017 152.50p 158.00p 148.63p 155.00p 47971
10/01/2017 160.00p 168.00p 148.66p 152.50p 128270
09/01/2017 160.00p 164.70p 156.00p 160.00p 19041
06/01/2017 154.50p 164.70p 152.50p 160.00p 84486
05/01/2017 156.00p 156.50p 148.35p 154.50p 65022
04/01/2017 156.00p 159.76p 147.16p 156.00p 152664
03/01/2017 156.00p 160.00p 152.48p 155.00p 92032
30/12/2016 156.00p 156.00p 156.00p 156.00p 2309
29/12/2016 159.50p 159.90p 143.94p 156.00p 163919
28/12/2016 164.50p 167.00p 158.00p 159.50p 54450
23/12/2016 164.50p 168.37p 164.50p 164.50p 3908
22/12/2016 165.50p 169.00p 162.00p 164.50p 11710
21/12/2016 165.50p 169.50p 164.00p 165.50p 30513
20/12/2016 165.50p 169.20p 160.00p 165.50p 72601
19/12/2016 176.00p 179.70p 162.00p 165.50p 58326
16/12/2016 169.00p 178.00p 166.00p 176.00p 48408
15/12/2016 167.00p 170.00p 163.88p 169.00p 24699
14/12/2016 165.00p 170.00p 163.76p 167.00p 58987
13/12/2016 176.00p 176.00p 158.36p 165.00p 100587
12/12/2016 177.00p 181.00p 172.30p 177.00p 29203
09/12/2016 172.50p 179.00p 172.50p 177.00p 68035
08/12/2016 169.00p 175.00p 169.00p 172.50p 5582
07/12/2016 166.50p 172.76p 164.55p 169.00p 21489
06/12/2016 168.50p 171.85p 166.40p 166.50p 79082
05/12/2016 175.00p 175.00p 165.00p 168.50p 49923
02/12/2016 171.50p 178.00p 168.80p 175.00p 31773
01/12/2016 172.00p 175.10p 168.00p 171.50p 24418
30/11/2016 173.00p 176.00p 169.00p 172.00p 10760
29/11/2016 172.00p 182.66p 169.00p 173.00p 188467
28/11/2016 164.00p 174.00p 164.00p 171.00p 90430
25/11/2016 162.50p 168.00p 160.80p 164.00p 65918
24/11/2016 158.50p 166.00p 158.50p 162.50p 31748
23/11/2016 157.50p 160.00p 155.25p 158.50p 26660
22/11/2016 161.00p 162.00p 152.00p 157.50p 68610
21/11/2016 161.50p 164.51p 157.56p 161.00p 24602
18/11/2016 161.00p 162.71p 158.00p 161.50p 15706
17/11/2016 164.00p 165.75p 158.00p 161.50p 34868
16/11/2016 164.00p 169.22p 162.50p 165.00p 50179
15/11/2016 161.00p 167.76p 160.00p 164.00p 64930
14/11/2016 160.50p 163.79p 160.50p 161.00p 11647
11/11/2016 156.50p 163.00p 153.25p 160.50p 87525
10/11/2016 156.50p 159.18p 153.00p 156.50p 47263
09/11/2016 152.50p 158.55p 152.50p 156.50p 17600
08/11/2016 161.00p 161.00p 153.15p 157.50p 33613
07/11/2016 161.00p 164.00p 157.00p 161.00p 28155
04/11/2016 161.00p 165.00p 157.00p 161.00p 94115
03/11/2016 157.50p 161.00p 157.25p 161.00p 33043
02/11/2016 157.50p 160.00p 152.50p 157.50p 62177
01/11/2016 156.50p 159.85p 154.81p 157.50p 39290
31/10/2016 152.00p 159.00p 152.00p 156.50p 54051
28/10/2016 146.00p 153.00p 143.00p 152.00p 70301
27/10/2016 143.50p 147.00p 141.00p 146.00p 29400
26/10/2016 147.50p 149.75p 140.00p 143.50p 120057
25/10/2016 155.00p 155.00p 145.00p 147.50p 47581
24/10/2016 155.00p 158.00p 150.50p 155.00p 61434
21/10/2016 158.00p 160.70p 152.00p 155.00p 35998
20/10/2016 157.50p 161.00p 157.50p 158.00p 43931
19/10/2016 157.50p 160.00p 155.00p 157.50p 76039
18/10/2016 156.50p 159.00p 153.50p 157.50p 123253
17/10/2016 162.50p 166.73p 152.00p 155.50p 204128
14/10/2016 158.00p 162.00p 157.32p 160.00p 60752
13/10/2016 162.50p 162.50p 153.00p 159.00p 75614
12/10/2016 164.50p 168.10p 160.00p 162.50p 41722
11/10/2016 165.00p 169.00p 158.00p 164.50p 93735
10/10/2016 156.00p 164.76p 156.00p 159.00p 34796
07/10/2016 152.50p 160.00p 152.50p 156.00p 33000
06/10/2016 146.50p 155.00p 145.00p 152.50p 60523
05/10/2016 152.00p 154.00p 146.12p 146.50p 69307
04/10/2016 156.50p 156.50p 151.08p 152.00p 37655
03/10/2016 157.50p 162.00p 155.18p 156.50p 21632
30/09/2016 160.00p 160.50p 154.80p 158.50p 48728
29/09/2016 157.50p 164.00p 157.50p 160.00p 86486
28/09/2016 156.50p 159.79p 155.00p 157.50p 26732
27/09/2016 148.50p 159.79p 148.20p 156.50p 137842
26/09/2016 152.50p 152.91p 148.00p 148.50p 70940
23/09/2016 152.50p 161.79p 150.00p 152.50p 107338
22/09/2016 150.00p 155.00p 148.75p 152.50p 110093
21/09/2016 141.00p 154.00p 141.00p 149.50p 141399
20/09/2016 137.00p 144.50p 135.00p 141.00p 109035
19/09/2016 142.00p 145.00p 135.00p 137.00p 78208
16/09/2016 135.50p 144.66p 135.50p 142.00p 109254
15/09/2016 135.50p 137.50p 133.00p 135.50p 6028
14/09/2016 138.50p 139.00p 134.00p 135.50p 32032
13/09/2016 137.50p 139.00p 137.10p 138.50p 27346
12/09/2016 133.50p 140.00p 133.50p 137.50p 94517
09/09/2016 131.50p 134.00p 130.25p 132.00p 43167
08/09/2016 137.50p 137.50p 129.15p 131.50p 123033
07/09/2016 138.00p 139.62p 135.00p 137.50p 32286
06/09/2016 138.00p 139.62p 136.00p 138.00p 14385
05/09/2016 135.00p 140.33p 135.00p 138.00p 131249
02/09/2016 133.00p 136.00p 133.00p 134.50p 24749
01/09/2016 133.00p 135.00p 132.60p 133.00p 4932
31/08/2016 133.00p 135.00p 131.28p 133.00p 41182
30/08/2016 135.00p 136.88p 131.44p 133.00p 23843
26/08/2016 135.00p 135.80p 134.08p 135.00p 46165
25/08/2016 134.00p 136.00p 133.08p 135.00p 13843
24/08/2016 130.00p 135.00p 129.00p 134.00p 34130
23/08/2016 127.50p 132.00p 127.00p 130.00p 34830
22/08/2016 128.00p 129.65p 126.12p 127.50p 30084
19/08/2016 129.50p 130.00p 127.54p 129.00p 112243
18/08/2016 133.50p 133.50p 129.10p 129.50p 47044
17/08/2016 133.00p 136.00p 133.00p 133.50p 39559
16/08/2016 134.50p 137.00p 132.00p 133.00p 51693
15/08/2016 134.50p 136.75p 133.10p 134.50p 37537
12/08/2016 133.50p 139.00p 133.20p 134.50p 57887
11/08/2016 132.50p 135.97p 132.50p 133.50p 82964
10/08/2016 133.00p 134.85p 131.55p 132.50p 28444
09/08/2016 130.50p 134.78p 128.75p 134.00p 70781
08/08/2016 128.50p 133.00p 128.50p 130.50p 61530
05/08/2016 127.50p 130.91p 126.15p 128.50p 55931
04/08/2016 128.50p 129.00p 126.00p 127.50p 103098
03/08/2016 122.50p 130.00p 122.15p 128.50p 59061
02/08/2016 122.00p 124.00p 121.80p 122.50p 35447
01/08/2016 122.50p 124.85p 117.85p 122.00p 138123
29/07/2016 128.50p 129.00p 120.00p 122.50p 91479
28/07/2016 132.00p 133.60p 124.40p 127.00p 131769
27/07/2016 132.50p 136.60p 131.00p 135.00p 66503
26/07/2016 131.50p 133.70p 129.22p 132.50p 52917
25/07/2016 128.00p 134.00p 127.50p 131.50p 146597
22/07/2016 125.50p 130.00p 121.60p 128.00p 139318
21/07/2016 116.00p 126.99p 116.00p 125.50p 415648
20/07/2016 115.00p 115.00p 112.00p 112.50p 129470
19/07/2016 112.00p 116.00p 109.60p 115.00p 88096
18/07/2016 109.50p 115.00p 109.50p 112.00p 191941
15/07/2016 102.50p 111.00p 102.50p 109.00p 186266
14/07/2016 102.00p 104.00p 101.80p 102.50p 23684
13/07/2016 96.50p 104.00p 96.50p 102.00p 87839
12/07/2016 89.00p 98.70p 88.00p 96.50p 444246
11/07/2016 92.50p 92.50p 88.00p 89.00p 267645
08/07/2016 96.00p 96.00p 87.11p 92.50p 467794
07/07/2016 99.00p 99.23p 94.00p 96.00p 246222
06/07/2016 107.50p 107.50p 95.86p 99.00p 246926
05/07/2016 107.50p 108.50p 105.25p 107.50p 18085
04/07/2016 107.50p 108.23p 104.00p 107.50p 64399
01/07/2016 107.00p 108.40p 105.00p 107.50p 40967
30/06/2016 106.50p 107.49p 105.03p 107.00p 48849
29/06/2016 107.00p 109.99p 105.00p 107.50p 200628
28/06/2016 106.50p 108.99p 105.00p 107.00p 68686
27/06/2016 108.50p 109.50p 106.00p 106.50p 118515
24/06/2016 106.50p 110.00p 105.00p 108.50p 81722
23/06/2016 112.00p 113.56p 110.00p 112.00p 54480
22/06/2016 111.00p 113.00p 109.60p 112.00p 32457
21/06/2016 111.00p 112.72p 109.50p 111.00p 17308
20/06/2016 110.50p 113.00p 109.00p 111.00p 67257
17/06/2016 111.00p 112.18p 109.50p 110.50p 18247
16/06/2016 111.50p 111.50p 108.00p 111.00p 88894
15/06/2016 112.00p 112.55p 110.00p 111.50p 40895
14/06/2016 116.00p 116.99p 110.00p 112.00p 129543
13/06/2016 116.50p 117.00p 115.00p 116.00p 74360
10/06/2016 117.50p 118.00p 114.50p 116.50p 93257
09/06/2016 117.50p 119.00p 117.11p 117.50p 17742
08/06/2016 118.00p 119.00p 116.50p 117.50p 62668
07/06/2016 115.50p 120.99p 115.10p 118.00p 54000
06/06/2016 116.50p 117.99p 115.50p 115.50p 31510
03/06/2016 106.50p 117.00p 106.50p 116.50p 135805
02/06/2016 111.00p 111.00p 103.75p 106.50p 209569
01/06/2016 112.50p 112.50p 110.00p 111.00p 85192
31/05/2016 115.00p 115.80p 111.10p 112.50p 81539
27/05/2016 115.50p 115.95p 112.75p 115.00p 119919
26/05/2016 117.00p 117.60p 115.00p 115.50p 15306
25/05/2016 118.00p 118.80p 115.00p 117.00p 21736
24/05/2016 119.50p 119.50p 116.00p 117.00p 46825
23/05/2016 119.50p 120.00p 118.01p 119.50p 92762
20/05/2016 120.00p 120.60p 118.30p 119.50p 52518
19/05/2016 121.00p 121.15p 118.80p 120.00p 34292
18/05/2016 121.00p 121.35p 118.32p 121.00p 126809
17/05/2016 122.00p 122.99p 119.28p 121.00p 35891
16/05/2016 122.00p 123.88p 120.00p 121.50p 157237
13/05/2016 122.00p 124.00p 121.15p 122.00p 51130
12/05/2016 123.50p 124.72p 121.22p 122.00p 31182
11/05/2016 121.50p 125.00p 121.25p 123.50p 34635
10/05/2016 120.00p 125.88p 120.00p 121.50p 90528
09/05/2016 120.00p 120.33p 119.90p 120.00p 23952
06/05/2016 119.50p 122.00p 119.00p 120.00p 36121
05/05/2016 120.00p 121.00p 118.65p 119.50p 114876
04/05/2016 116.50p 120.00p 116.50p 120.00p 52516
03/05/2016 117.50p 118.99p 115.85p 116.50p 44707
29/04/2016 114.00p 119.00p 113.54p 117.50p 76615
28/04/2016 114.00p 114.99p 113.75p 114.00p 58691
27/04/2016 114.00p 114.11p 114.00p 114.00p 10170

*Close Price adjusted for both dividends and splits