Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2014 43.50p 45.00p 42.95p 44.50p 536567
04/03/2014 43.00p 44.00p 41.20p 43.50p 81011
03/03/2014 41.50p 43.00p 40.10p 43.00p 293607
28/02/2014 43.00p 44.50p 39.30p 41.00p 119254
27/02/2014 43.50p 44.00p 42.54p 43.00p 99418
26/02/2014 43.00p 44.01p 42.55p 43.50p 119280
25/02/2014 43.00p 43.65p 43.00p 43.00p 17381
24/02/2014 43.00p 43.65p 43.00p 43.00p 7183
21/02/2014 41.00p 43.90p 41.00p 43.00p 75067
20/02/2014 41.50p 42.00p 39.00p 41.00p 21881
19/02/2014 43.63p 43.63p 40.00p 41.50p 65288
18/02/2014 43.75p 43.95p 43.50p 43.63p 39075
17/02/2014 43.75p 43.98p 43.55p 43.75p 32302
14/02/2014 44.25p 44.25p 43.25p 43.75p 52840
13/02/2014 41.25p 44.44p 41.00p 44.25p 254565
12/02/2014 42.25p 42.83p 40.00p 41.25p 75242
11/02/2014 46.50p 46.50p 42.00p 42.25p 130350
10/02/2014 46.50p 46.50p 45.10p 46.50p 5558
07/02/2014 46.50p 48.00p 46.50p 46.50p 800
06/02/2014 47.00p 47.00p 45.00p 46.50p 13790
05/02/2014 47.00p 47.00p 45.10p 47.00p 3300
04/02/2014 49.50p 49.50p 46.00p 47.00p 32926
03/02/2014 50.00p 51.16p 47.00p 49.50p 40105
31/01/2014 50.00p 51.40p 48.60p 50.00p 0
30/01/2014 50.00p 51.40p 48.60p 50.00p 6945
29/01/2014 48.00p 50.00p 47.10p 50.00p 74270
28/01/2014 48.00p 48.12p 48.00p 48.00p 3600
27/01/2014 48.50p 49.20p 47.00p 48.00p 49276
24/01/2014 48.50p 49.25p 48.00p 48.50p 7969
23/01/2014 51.00p 51.92p 47.50p 48.50p 66622
22/01/2014 48.50p 52.70p 47.55p 51.00p 180320
21/01/2014 45.25p 45.95p 45.25p 45.25p 17519
20/01/2014 45.25p 45.70p 44.10p 45.25p 7430
17/01/2014 45.25p 45.85p 45.25p 45.25p 10849
16/01/2014 45.50p 45.85p 44.10p 45.25p 14572
15/01/2014 45.50p 45.50p 44.50p 45.50p 37792
14/01/2014 45.50p 45.50p 44.56p 45.50p 15203
13/01/2014 45.00p 45.50p 44.00p 45.50p 20892
10/01/2014 46.00p 46.00p 44.00p 45.00p 27484
09/01/2014 47.50p 47.50p 43.00p 46.00p 100324
08/01/2014 47.50p 50.00p 46.25p 47.50p 201105
07/01/2014 46.75p 48.80p 46.09p 47.50p 15616
06/01/2014 46.00p 49.00p 46.00p 46.75p 26489
03/01/2014 45.50p 47.00p 45.50p 46.00p 52258
02/01/2014 46.00p 47.00p 44.75p 45.50p 38649
31/12/2013 45.00p 46.95p 45.00p 46.00p 9200
30/12/2013 44.00p 47.00p 44.00p 45.00p 91422
27/12/2013 43.00p 45.00p 42.50p 44.00p 40103
24/12/2013 43.00p 44.70p 42.40p 43.00p 18777
23/12/2013 43.00p 44.30p 42.20p 43.00p 4491
20/12/2013 41.50p 44.30p 41.50p 43.00p 57398
19/12/2013 41.50p 42.90p 40.50p 41.50p 51635
18/12/2013 41.00p 42.00p 40.25p 41.50p 53987
17/12/2013 41.50p 42.01p 40.00p 40.50p 38326
16/12/2013 41.50p 42.90p 40.00p 41.50p 55966
13/12/2013 41.00p 42.00p 40.80p 41.50p 35506
12/12/2013 42.50p 44.00p 40.60p 41.00p 86478
11/12/2013 42.00p 44.20p 42.00p 43.50p 158790
10/12/2013 42.50p 45.00p 39.75p 42.00p 418937
09/12/2013 35.50p 41.00p 35.50p 39.75p 341510
06/12/2013 34.00p 37.50p 34.00p 35.50p 166861
05/12/2013 31.50p 36.00p 31.50p 34.00p 105934
04/12/2013 31.00p 33.00p 31.00p 31.50p 21009
03/12/2013 31.00p 32.40p 29.84p 31.00p 5218
02/12/2013 31.00p 32.40p 30.00p 31.00p 147558
29/11/2013 31.00p 31.60p 30.55p 31.00p 33349
28/11/2013 30.50p 31.95p 30.50p 31.00p 54351
27/11/2013 30.00p 31.00p 29.25p 30.50p 77540
26/11/2013 29.75p 30.00p 28.83p 30.00p 5914
25/11/2013 30.00p 30.00p 28.00p 29.75p 340332
22/11/2013 30.50p 30.65p 27.00p 30.00p 251166
21/11/2013 30.50p 31.00p 29.21p 30.00p 51467
20/11/2013 32.00p 32.34p 31.00p 31.00p 15459
19/11/2013 33.00p 33.00p 32.00p 32.00p 10670
18/11/2013 33.00p 33.00p 32.00p 33.00p 5000
15/11/2013 33.00p 33.78p 32.12p 33.00p 22000
14/11/2013 33.00p 33.66p 32.30p 33.00p 3045
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

*Close Price adjusted for both dividends and splits