Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2013 34.00p 34.00p 32.25p 33.00p 40716
12/11/2013 34.00p 34.80p 33.06p 34.00p 15445
11/11/2013 34.00p 34.00p 33.06p 34.00p 3500
08/11/2013 34.00p 34.80p 34.00p 34.00p 2823
07/11/2013 34.00p 34.25p 33.70p 34.00p 0
06/11/2013 34.00p 34.25p 33.70p 34.00p 64000
05/11/2013 34.00p 34.90p 33.50p 34.00p 0
04/11/2013 34.00p 34.90p 33.55p 34.00p 33508
01/11/2013 33.00p 34.00p 33.00p 34.00p 6000
31/10/2013 32.50p 33.00p 32.50p 33.00p 7775
30/10/2013 33.00p 33.90p 32.35p 32.50p 101647
29/10/2013 33.00p 33.10p 33.00p 33.00p 13241
28/10/2013 33.50p 33.90p 33.00p 33.00p 17263
25/10/2013 34.50p 34.50p 33.50p 33.50p 18181
24/10/2013 33.50p 35.85p 33.50p 34.50p 76357
23/10/2013 31.00p 34.91p 30.00p 33.50p 291454
22/10/2013 32.50p 33.00p 29.50p 31.00p 105997
21/10/2013 30.50p 33.00p 30.25p 32.50p 195904
18/10/2013 29.00p 32.00p 29.00p 30.50p 81761
17/10/2013 27.75p 30.80p 27.37p 29.75p 100465
16/10/2013 27.25p 29.00p 27.13p 27.75p 47787
15/10/2013 25.75p 28.00p 25.55p 27.25p 168010
14/10/2013 26.00p 27.99p 24.00p 25.75p 140885
11/10/2013 24.00p 24.00p 23.50p 24.00p 8600
10/10/2013 24.00p 24.74p 24.00p 24.00p 2615
09/10/2013 24.50p 25.50p 24.00p 25.50p 1568
08/10/2013 24.50p 25.00p 23.50p 24.50p 92600
07/10/2013 25.00p 25.12p 23.00p 24.50p 22000
04/10/2013 23.50p 25.20p 23.00p 25.00p 50418
03/10/2013 24.00p 24.20p 23.10p 23.50p 68139
02/10/2013 24.50p 24.50p 23.50p 24.00p 30000
01/10/2013 25.50p 25.50p 23.00p 24.50p 58899
30/09/2013 26.00p 26.00p 25.00p 26.00p 7000
27/09/2013 27.50p 27.50p 26.00p 26.00p 13561
26/09/2013 27.50p 27.50p 24.50p 27.50p 15391
25/09/2013 27.50p 27.65p 27.50p 27.50p 1724
24/09/2013 27.50p 27.50p 26.00p 27.50p 16820
23/09/2013 28.00p 28.00p 25.00p 27.50p 26166
20/09/2013 28.00p 28.00p 26.05p 28.00p 11000
19/09/2013 28.00p 28.00p 26.30p 28.00p 1
18/09/2013 28.50p 28.50p 27.00p 28.00p 1248
17/09/2013 29.00p 29.00p 28.00p 28.50p 4814
16/09/2013 29.00p 29.50p 29.00p 29.00p 3389
13/09/2013 29.00p 29.50p 28.00p 29.00p 2192
12/09/2013 29.00p 29.70p 29.00p 29.00p 0
11/09/2013 29.00p 29.70p 29.00p 29.00p 2000
10/09/2013 29.00p 30.00p 28.00p 29.00p 47045
09/09/2013 29.50p 29.50p 28.00p 29.00p 62526
06/09/2013 29.00p 30.55p 28.80p 29.50p 9729
05/09/2013 29.00p 30.95p 29.00p 29.00p 10000
04/09/2013 29.00p 30.00p 28.26p 29.00p 0
03/09/2013 29.00p 30.00p 28.26p 29.00p 67633
02/09/2013 29.00p 29.74p 29.00p 29.00p 15000
30/08/2013 29.00p 29.70p 28.32p 29.00p 12379
29/08/2013 29.00p 29.40p 29.00p 29.00p 7000
28/08/2013 29.50p 29.50p 28.30p 29.00p 51700
27/08/2013 29.25p 29.67p 29.25p 29.50p 13402
23/08/2013 29.25p 29.70p 29.25p 29.25p 2000
22/08/2013 28.75p 29.70p 28.75p 29.25p 23804
21/08/2013 29.25p 31.00p 27.55p 28.75p 133803
20/08/2013 29.25p 31.00p 29.25p 29.25p 11000
19/08/2013 29.00p 30.00p 28.73p 29.25p 23615
16/08/2013 29.00p 29.71p 28.50p 29.00p 0
15/08/2013 28.50p 29.71p 28.50p 29.00p 56721
14/08/2013 28.50p 28.75p 28.45p 28.50p 0
13/08/2013 28.75p 28.75p 28.45p 28.50p 9972
12/08/2013 28.75p 28.75p 28.42p 28.75p 5500
09/08/2013 27.50p 29.00p 27.35p 28.75p 16438
08/08/2013 26.50p 28.00p 26.50p 27.50p 31112
07/08/2013 26.50p 27.50p 26.10p 27.50p 63864
06/08/2013 26.50p 26.65p 26.00p 26.50p 26620
05/08/2013 26.50p 26.65p 26.05p 26.50p 184080
02/08/2013 26.50p 26.70p 26.05p 26.50p 4586
01/08/2013 28.00p 28.00p 25.70p 26.50p 36221
31/07/2013 28.50p 28.50p 27.00p 28.00p 18863
30/07/2013 28.50p 28.65p 28.02p 28.50p 5800
29/07/2013 26.00p 29.00p 26.00p 28.50p 56279
26/07/2013 24.50p 27.00p 24.50p 26.00p 73457
25/07/2013 24.50p 25.75p 24.50p 24.50p 26000
24/07/2013 24.50p 25.35p 23.66p 24.50p 59440
23/07/2013 25.00p 25.80p 23.52p 24.50p 31262
22/07/2013 22.50p 25.95p 20.50p 25.00p 104368
19/07/2013 20.50p 20.65p 20.00p 20.50p 0
18/07/2013 20.50p 20.65p 20.00p 20.50p 0
17/07/2013 20.25p 20.65p 20.00p 20.50p 22270
16/07/2013 20.00p 20.65p 19.30p 20.25p 10271
15/07/2013 20.00p 20.00p 19.30p 20.00p 0
12/07/2013 20.00p 20.00p 19.30p 20.00p 18951
11/07/2013 20.00p 20.00p 19.30p 20.00p 18139
10/07/2013 20.00p 21.00p 20.00p 20.00p 4681
09/07/2013 20.00p 21.00p 20.00p 20.00p 0
08/07/2013 20.75p 21.00p 20.00p 20.00p 5470
05/07/2013 20.75p 20.90p 20.55p 20.75p 27923
04/07/2013 20.75p 21.01p 20.75p 20.75p 9714
03/07/2013 20.75p 20.75p 20.68p 20.75p 2000
02/07/2013 21.00p 22.50p 20.25p 20.75p 95265
01/07/2013 21.00p 22.00p 20.25p 21.00p 68000
28/06/2013 21.00p 22.50p 20.55p 22.50p 0
27/06/2013 21.00p 21.00p 20.55p 21.00p 0
26/06/2013 21.00p 21.00p 20.55p 21.00p 1000
25/06/2013 21.00p 21.51p 20.55p 21.00p 34326
24/06/2013 21.00p 21.45p 21.00p 21.00p 0
21/06/2013 21.00p 21.45p 21.00p 21.00p 15800
20/06/2013 20.50p 21.75p 20.18p 21.00p 47696
19/06/2013 20.50p 21.00p 20.00p 20.50p 19341
18/06/2013 20.50p 21.00p 20.15p 20.50p 50292
17/06/2013 20.50p 21.00p 20.50p 20.50p 14500
14/06/2013 19.75p 20.50p 19.75p 20.25p 20000
13/06/2013 20.00p 20.50p 19.75p 19.75p 9005
12/06/2013 20.00p 20.50p 19.50p 20.00p 22803
11/06/2013 20.00p 20.50p 19.50p 20.00p 28475
10/06/2013 20.00p 20.50p 19.70p 20.00p 29512
07/06/2013 20.00p 20.50p 20.00p 20.00p 0
06/06/2013 20.00p 20.50p 20.00p 20.00p 0
05/06/2013 20.50p 20.50p 20.00p 20.00p 40600
04/06/2013 21.00p 21.00p 20.00p 20.50p 8969
03/06/2013 21.50p 21.50p 20.05p 21.00p 15000
31/05/2013 21.50p 21.50p 21.10p 21.50p 20094
30/05/2013 21.50p 21.74p 21.00p 21.50p 188462
29/05/2013 21.50p 22.50p 21.00p 21.50p 0
28/05/2013 22.50p 22.50p 21.00p 21.50p 254070
24/05/2013 22.50p 23.24p 22.50p 22.50p 2089
23/05/2013 22.50p 23.70p 21.75p 22.50p 24925
22/05/2013 22.50p 23.70p 21.30p 22.50p 61106
21/05/2013 22.50p 23.80p 21.55p 22.50p 0
20/05/2013 22.50p 23.80p 21.55p 22.50p 18473
17/05/2013 22.50p 23.95p 21.50p 22.50p 68526
16/05/2013 22.00p 22.50p 22.00p 22.50p 26000
15/05/2013 22.00p 22.00p 21.30p 22.00p 10000
14/05/2013 22.00p 22.24p 22.00p 22.00p 23000
13/05/2013 22.00p 22.14p 21.15p 22.00p 11306
10/05/2013 22.00p 22.20p 21.15p 22.00p 51454
09/05/2013 22.00p 22.00p 21.00p 22.00p 0
08/05/2013 21.75p 22.00p 21.00p 21.75p 0
07/05/2013 22.00p 22.00p 21.00p 21.75p 42810
03/05/2013 22.00p 22.00p 21.00p 22.00p 48234
02/05/2013 22.00p 22.00p 21.22p 22.00p 11000
01/05/2013 23.00p 23.00p 21.16p 22.00p 66575
30/04/2013 23.50p 23.50p 22.50p 23.00p 755
29/04/2013 23.50p 24.30p 23.50p 23.50p 0
26/04/2013 23.50p 24.30p 23.50p 23.50p 15000
25/04/2013 23.50p 24.30p 22.50p 23.50p 19300
24/04/2013 23.50p 24.40p 22.50p 23.50p 13990
23/04/2013 23.25p 24.22p 22.40p 23.50p 165665
22/04/2013 23.50p 24.49p 23.15p 23.25p 95458
19/04/2013 23.50p 24.70p 23.00p 23.50p 70734
18/04/2013 24.00p 24.70p 23.50p 23.50p 35000
17/04/2013 24.00p 24.70p 24.00p 24.00p 216
16/04/2013 24.00p 24.20p 23.00p 24.00p 42713
15/04/2013 23.25p 24.00p 22.26p 24.00p 142116
12/04/2013 23.75p 23.95p 22.80p 23.25p 103064
11/04/2013 22.50p 23.75p 22.50p 23.75p 187383
10/04/2013 21.25p 23.00p 21.25p 22.50p 385923
09/04/2013 21.00p 21.88p 20.00p 21.25p 121058
08/04/2013 20.00p 22.00p 19.00p 21.00p 3826079
05/04/2013 20.50p 20.50p 19.00p 20.00p 66536
04/04/2013 20.75p 20.75p 20.00p 20.50p 78150
03/04/2013 22.00p 22.00p 20.00p 20.75p 204621
02/04/2013 21.50p 22.00p 21.00p 22.00p 26410
28/03/2013 23.25p 23.25p 21.20p 21.50p 44087
27/03/2013 23.25p 23.25p 21.50p 23.25p 1374
26/03/2013 23.25p 23.25p 21.50p 23.25p 0
25/03/2013 23.25p 23.25p 21.50p 23.25p 72431
22/03/2013 23.25p 23.25p 21.50p 23.25p 20300
21/03/2013 23.25p 23.25p 21.50p 23.25p 10540
20/03/2013 21.75p 23.25p 21.40p 23.25p 110332
19/03/2013 22.25p 22.25p 21.50p 21.75p 355000
18/03/2013 22.25p 22.80p 22.25p 22.25p 11735
15/03/2013 22.75p 22.75p 21.85p 22.25p 33213
14/03/2013 24.00p 24.00p 22.00p 22.75p 39579
13/03/2013 22.50p 24.00p 21.50p 24.00p 33713
12/03/2013 23.25p 23.25p 22.00p 22.50p 80291
11/03/2013 23.25p 23.70p 23.00p 23.25p 162159
08/03/2013 26.00p 26.45p 23.00p 23.25p 470403
07/03/2013 26.50p 26.50p 23.00p 23.25p 468578
06/03/2013 21.50p 27.40p 21.40p 26.50p 936288
05/03/2013 22.50p 22.50p 21.05p 21.50p 47935
04/03/2013 22.50p 23.00p 21.00p 22.50p 151110
01/03/2013 23.00p 23.00p 22.05p 22.50p 20000
28/02/2013 23.00p 23.00p 22.34p 23.00p 60467
27/02/2013 23.00p 23.00p 22.25p 23.00p 144069
26/02/2013 22.50p 23.50p 21.50p 23.00p 102649
25/02/2013 22.75p 22.95p 22.00p 22.50p 55585
22/02/2013 22.75p 23.25p 21.50p 22.75p 21817
21/02/2013 23.25p 23.35p 22.00p 22.75p 73497
20/02/2013 22.75p 23.50p 22.50p 23.25p 136962
19/02/2013 24.00p 24.00p 22.55p 22.75p 110196
18/02/2013 24.50p 24.80p 23.00p 24.00p 146610
15/02/2013 25.00p 25.00p 22.00p 24.50p 143592
14/02/2013 26.50p 26.50p 22.00p 25.00p 1239333
13/02/2013 30.50p 31.50p 29.50p 29.50p 177339
12/02/2013 31.50p 31.50p 30.00p 30.50p 15117
11/02/2013 31.50p 31.95p 30.00p 31.50p 7704
08/02/2013 31.50p 31.80p 31.50p 31.50p 2036
07/02/2013 31.00p 31.80p 30.00p 31.50p 48415
06/02/2013 32.00p 32.00p 30.00p 31.00p 43907
05/02/2013 32.50p 32.50p 30.10p 32.00p 10570
04/02/2013 32.00p 32.50p 30.50p 32.50p 65700
01/02/2013 31.00p 33.70p 31.00p 32.50p 71021
31/01/2013 31.00p 34.00p 30.75p 31.00p 33592

*Close Price adjusted for both dividends and splits