Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
30/01/2013 31.00p 32.00p 31.00p 31.00p 17300
29/01/2013 31.50p 32.40p 30.67p 31.00p 20000
28/01/2013 31.50p 34.00p 30.63p 31.50p 51267
25/01/2013 32.00p 32.72p 30.00p 31.50p 81101
24/01/2013 32.00p 33.00p 30.60p 32.00p 62000
23/01/2013 31.00p 33.00p 30.75p 32.00p 66326
22/01/2013 32.00p 32.90p 30.00p 31.00p 102785
21/01/2013 32.00p 32.40p 31.00p 32.00p 11082
18/01/2013 34.00p 34.70p 32.00p 32.00p 131021
17/01/2013 32.50p 32.50p 30.00p 32.50p 25000
16/01/2013 30.00p 31.00p 30.00p 31.00p 32840
15/01/2013 31.00p 31.00p 29.00p 30.00p 45593
14/01/2013 30.50p 32.00p 29.88p 30.75p 177078
11/01/2013 30.50p 30.75p 30.30p 30.50p 43133
10/01/2013 31.50p 31.50p 30.00p 30.50p 98553
09/01/2013 31.00p 32.00p 29.00p 31.50p 134987
08/01/2013 31.00p 31.40p 30.15p 31.00p 116188
07/01/2013 31.00p 31.50p 30.10p 31.00p 30073
04/01/2013 31.50p 32.00p 30.10p 31.00p 0
03/01/2013 30.50p 31.50p 30.10p 31.50p 8297
02/01/2013 30.50p 30.55p 29.86p 30.50p 29626
31/12/2012 31.00p 31.00p 30.20p 30.50p 7826
28/12/2012 31.00p 31.50p 31.00p 31.00p 3119
27/12/2012 31.00p 31.00p 30.10p 31.00p 10000
24/12/2012 31.00p 31.50p 31.00p 31.00p 3329
21/12/2012 31.00p 32.00p 30.50p 31.00p 87406
20/12/2012 31.50p 31.85p 30.50p 31.00p 77088
19/12/2012 29.50p 32.40p 29.50p 31.50p 91333
18/12/2012 29.00p 30.00p 29.00p 29.25p 232
17/12/2012 32.50p 32.50p 28.35p 29.00p 33488
14/12/2012 32.50p 32.50p 31.30p 32.50p 55
13/12/2012 32.50p 32.50p 31.00p 32.50p 17700
12/12/2012 33.00p 33.00p 30.00p 32.50p 26000
11/12/2012 33.00p 33.00p 32.00p 33.00p 17000
10/12/2012 33.50p 33.50p 32.00p 33.50p 4905
07/12/2012 33.50p 33.50p 32.00p 33.50p 39029
06/12/2012 33.50p 33.50p 31.00p 33.50p 25063
05/12/2012 33.50p 33.50p 32.15p 33.50p 0
04/12/2012 33.50p 33.50p 32.15p 33.50p 2500
03/12/2012 33.50p 33.50p 30.00p 33.50p 26820
30/11/2012 33.50p 33.50p 32.50p 33.50p 224
29/11/2012 33.50p 33.50p 32.50p 33.50p 6500
28/11/2012 33.50p 33.50p 32.00p 33.50p 22736
27/11/2012 33.50p 33.50p 30.50p 33.50p 0
26/11/2012 33.50p 33.50p 30.50p 33.50p 62538
23/11/2012 32.50p 33.50p 31.00p 33.50p 96591
22/11/2012 31.50p 32.50p 30.55p 32.50p 37058
21/11/2012 33.00p 33.00p 30.00p 31.50p 43021
20/11/2012 31.50p 32.50p 31.00p 32.50p 16334
19/11/2012 32.00p 33.40p 31.00p 32.50p 0
16/11/2012 32.00p 33.40p 31.00p 32.50p 0
15/11/2012 33.00p 33.40p 31.00p 32.50p 18688
14/11/2012 34.00p 34.00p 33.00p 33.00p 10106
13/11/2012 35.25p 35.25p 33.00p 34.00p 10000
12/11/2012 34.50p 35.25p 33.00p 35.25p 19224
09/11/2012 35.00p 35.00p 34.00p 34.50p 6246
08/11/2012 34.00p 35.00p 34.00p 35.00p 7806
07/11/2012 37.00p 37.00p 33.00p 34.00p 67524
06/11/2012 37.00p 37.05p 36.10p 36.50p 0
05/11/2012 36.50p 37.05p 36.10p 36.50p 19104
02/11/2012 36.50p 36.50p 34.50p 36.00p 24083
01/11/2012 36.50p 36.50p 35.00p 36.50p 2500
31/10/2012 37.50p 38.45p 35.25p 36.50p 33559
30/10/2012 37.75p 38.75p 36.40p 37.50p 40424
29/10/2012 37.50p 40.00p 35.00p 37.75p 194723
26/10/2012 35.50p 36.35p 35.00p 36.25p 10821
25/10/2012 37.50p 37.50p 35.00p 35.50p 18500
24/10/2012 37.50p 38.61p 36.21p 37.50p 45673
23/10/2012 37.50p 38.00p 37.00p 37.50p 0
22/10/2012 37.00p 38.00p 37.00p 37.50p 9543
19/10/2012 37.00p 37.00p 35.00p 37.00p 1865
18/10/2012 36.50p 38.00p 36.50p 37.00p 17721
17/10/2012 38.00p 38.00p 35.25p 37.00p 50098
16/10/2012 38.00p 38.00p 36.50p 37.50p 0
15/10/2012 38.00p 38.00p 36.50p 37.50p 22000
12/10/2012 37.00p 37.50p 37.00p 37.50p 7500
11/10/2012 37.00p 37.45p 37.00p 37.00p 10000
10/10/2012 36.00p 37.00p 36.00p 37.00p 25878
09/10/2012 36.00p 37.00p 34.60p 36.00p 29000
08/10/2012 36.00p 36.00p 34.55p 36.00p 969
05/10/2012 36.00p 37.60p 34.50p 36.00p 30326
04/10/2012 36.00p 36.95p 34.55p 36.00p 7533
03/10/2012 36.00p 37.50p 34.50p 36.00p 101515
02/10/2012 36.00p 36.95p 34.50p 36.00p 22403
01/10/2012 36.00p 37.00p 34.55p 36.00p 45000
28/09/2012 35.50p 37.00p 35.50p 36.00p 40396
27/09/2012 34.50p 36.00p 33.00p 35.50p 18391
26/09/2012 34.50p 34.80p 33.00p 34.50p 40533
25/09/2012 34.50p 35.25p 33.00p 34.50p 24100
24/09/2012 34.50p 34.70p 34.50p 34.50p 14303
21/09/2012 34.50p 34.50p 34.50p 34.50p 0
20/09/2012 34.50p 34.50p 34.50p 34.50p 4000
19/09/2012 34.50p 34.50p 33.00p 34.50p 5000
18/09/2012 34.50p 34.50p 33.90p 34.50p 14749
17/09/2012 34.50p 34.50p 33.00p 34.50p 11310
14/09/2012 33.50p 34.50p 31.00p 34.50p 24758
13/09/2012 33.50p 34.75p 31.75p 33.50p 20370
12/09/2012 33.50p 33.50p 31.60p 33.50p 1332
11/09/2012 33.50p 33.50p 31.60p 33.50p 1073
10/09/2012 33.50p 34.75p 31.60p 33.50p 0
07/09/2012 33.50p 34.75p 31.60p 33.50p 2820
06/09/2012 33.50p 34.75p 33.50p 33.50p 11679
05/09/2012 33.50p 33.50p 31.00p 33.50p 1683
04/09/2012 33.50p 34.75p 31.50p 33.50p 13500
03/09/2012 33.50p 33.50p 31.55p 33.50p 0
31/08/2012 33.50p 33.50p 31.55p 33.50p 0
30/08/2012 33.50p 33.50p 31.55p 33.50p 77
29/08/2012 35.00p 35.00p 33.50p 33.50p 10000
28/08/2012 35.50p 36.25p 34.60p 35.00p 21847
24/08/2012 35.00p 37.80p 35.00p 35.50p 44302
23/08/2012 35.00p 35.45p 34.55p 35.00p 9333
22/08/2012 35.00p 35.45p 34.15p 35.00p 22641
21/08/2012 35.50p 35.50p 34.58p 35.00p 20625
20/08/2012 35.50p 35.80p 34.55p 35.00p 4250
17/08/2012 35.50p 36.00p 34.50p 35.00p 0
16/08/2012 36.00p 36.00p 34.50p 35.00p 0
15/08/2012 34.50p 36.00p 34.50p 35.00p 7777
14/08/2012 34.50p 36.18p 34.50p 34.50p 15474
13/08/2012 34.50p 34.50p 33.60p 34.50p 6727
10/08/2012 34.50p 34.50p 33.50p 34.50p 9000
09/08/2012 34.50p 36.00p 34.00p 34.50p 18540
08/08/2012 34.50p 35.45p 33.70p 34.50p 30000
07/08/2012 34.50p 35.90p 33.54p 34.50p 19763

*Close Price adjusted for both dividends and splits