Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/10/2011 39.00p 39.00p 38.00p 38.50p 1981
17/10/2011 39.50p 40.00p 36.40p 39.00p 0
14/10/2011 37.50p 40.00p 36.40p 39.50p 8000
13/10/2011 37.50p 37.50p 36.00p 37.50p 0
12/10/2011 36.00p 37.50p 36.00p 37.50p 4250
11/10/2011 35.50p 36.23p 35.06p 36.00p 21144
10/10/2011 36.50p 36.50p 34.00p 35.50p 26306
07/10/2011 37.50p 37.50p 36.00p 36.50p 5600
06/10/2011 36.50p 38.00p 35.00p 38.00p 13808
05/10/2011 38.00p 38.20p 35.00p 36.50p 15989
04/10/2011 40.00p 40.00p 36.00p 38.00p 8389
03/10/2011 42.00p 42.00p 40.00p 40.00p 6335
30/09/2011 40.50p 42.00p 39.30p 42.00p 44097
29/09/2011 40.50p 40.65p 40.50p 40.50p 22690
28/09/2011 40.50p 41.40p 40.00p 40.50p 0
27/09/2011 40.50p 41.40p 40.00p 40.50p 8956
26/09/2011 40.50p 40.50p 39.00p 40.50p 1040
23/09/2011 41.00p 41.00p 39.00p 40.50p 4500
22/09/2011 41.00p 41.00p 39.00p 41.00p 17000
21/09/2011 41.00p 41.80p 39.00p 41.00p 31957
20/09/2011 41.00p 41.00p 39.25p 41.00p 6000
19/09/2011 41.00p 42.50p 41.00p 41.00p 700
16/09/2011 41.00p 41.00p 39.25p 41.00p 10149
15/09/2011 41.50p 42.75p 39.10p 41.00p 13839
14/09/2011 41.00p 42.75p 41.00p 41.50p 2250
13/09/2011 43.50p 43.50p 41.00p 41.00p 7000
12/09/2011 44.00p 44.20p 43.00p 43.50p 7000
09/09/2011 44.00p 44.08p 43.10p 44.00p 11485
08/09/2011 44.00p 44.08p 44.00p 44.00p 1797
07/09/2011 44.50p 45.81p 43.00p 44.00p 48640
06/09/2011 42.50p 42.50p 40.40p 42.50p 0
05/09/2011 42.00p 42.50p 40.40p 42.50p 9000
02/09/2011 42.00p 42.00p 41.00p 42.00p 5000
01/09/2011 42.00p 43.49p 42.00p 42.00p 2299
31/08/2011 42.00p 43.00p 41.50p 42.00p 30000
30/08/2011 43.00p 43.00p 41.00p 42.00p 17739
26/08/2011 43.00p 43.00p 43.00p 43.00p 0
25/08/2011 43.00p 43.00p 43.00p 43.00p 10000
24/08/2011 43.00p 43.00p 41.40p 43.00p 612
23/08/2011 43.00p 43.20p 43.00p 43.00p 2000
22/08/2011 42.50p 43.00p 41.30p 43.00p 6211
19/08/2011 42.50p 42.50p 40.00p 42.50p 27129
18/08/2011 43.00p 43.25p 42.50p 42.50p 1145
17/08/2011 43.00p 43.45p 41.00p 43.00p 31400
16/08/2011 42.50p 43.49p 42.50p 43.00p 1121
15/08/2011 42.00p 44.00p 42.00p 42.50p 25675
12/08/2011 42.00p 43.00p 42.00p 42.00p 4606
11/08/2011 42.00p 42.00p 40.00p 42.00p 6313
10/08/2011 41.50p 42.60p 41.50p 42.00p 4000
09/08/2011 40.50p 41.50p 40.50p 41.50p 15139
08/08/2011 38.50p 42.49p 38.50p 40.50p 33077
05/08/2011 40.00p 41.50p 38.00p 39.00p 61599
04/08/2011 42.50p 43.25p 40.00p 41.50p 21095
03/08/2011 45.00p 45.00p 41.40p 42.50p 12246
02/08/2011 44.00p 45.00p 43.00p 45.00p 25910
01/08/2011 44.00p 44.00p 44.00p 44.00p 4000
29/07/2011 45.50p 45.50p 44.00p 45.50p 37173
28/07/2011 45.50p 45.60p 45.00p 45.50p 13096
27/07/2011 46.00p 46.00p 45.00p 45.50p 10519
26/07/2011 46.50p 47.00p 45.25p 46.00p 40703
25/07/2011 43.50p 46.13p 42.00p 46.00p 55522
22/07/2011 42.00p 44.00p 40.00p 42.00p 17410
21/07/2011 40.00p 43.00p 40.00p 42.00p 44000
20/07/2011 40.50p 40.75p 37.25p 40.00p 51512
19/07/2011 42.00p 42.50p 39.00p 40.50p 35701
18/07/2011 43.00p 43.00p 40.00p 42.00p 29565
15/07/2011 43.00p 43.80p 41.15p 43.00p 11989
14/07/2011 43.00p 43.25p 43.00p 43.00p 4000
13/07/2011 43.50p 43.50p 41.00p 43.00p 14259
12/07/2011 44.50p 45.00p 43.00p 43.50p 9195
11/07/2011 44.50p 45.00p 43.00p 44.50p 9000
08/07/2011 45.00p 45.88p 43.00p 44.50p 13000
07/07/2011 47.50p 47.50p 45.00p 45.00p 41233
06/07/2011 47.50p 47.50p 46.00p 47.00p 7500
05/07/2011 47.50p 48.00p 47.50p 47.50p 0
04/07/2011 48.00p 48.00p 47.50p 47.50p 4170
01/07/2011 47.50p 48.80p 46.50p 48.00p 52007
30/06/2011 47.50p 48.25p 46.30p 47.50p 31150
29/06/2011 47.50p 47.50p 46.30p 47.50p 0
28/06/2011 47.50p 47.50p 46.30p 47.50p 8236
27/06/2011 47.50p 48.20p 46.00p 47.50p 0
24/06/2011 47.50p 48.20p 46.00p 47.50p 0
23/06/2011 46.50p 48.20p 46.00p 47.50p 9739
22/06/2011 46.50p 48.00p 46.50p 46.50p 2000
21/06/2011 46.75p 46.75p 45.75p 46.50p 5976
20/06/2011 46.75p 48.30p 46.75p 46.75p 800
17/06/2011 47.25p 47.50p 46.55p 47.25p 31900
16/06/2011 48.00p 48.50p 46.30p 47.25p 37559
15/06/2011 48.00p 48.90p 47.50p 48.00p 19312
14/06/2011 48.00p 48.00p 47.65p 48.00p 4500
13/06/2011 49.00p 49.50p 47.50p 48.00p 18661
10/06/2011 49.00p 50.50p 49.00p 49.00p 10848
09/06/2011 48.50p 49.20p 48.00p 49.00p 26472
08/06/2011 48.00p 49.20p 46.40p 48.50p 17205
07/06/2011 48.00p 50.00p 46.50p 48.00p 32407
06/06/2011 45.50p 49.00p 45.16p 48.00p 17857
03/06/2011 45.00p 46.50p 45.00p 45.50p 25000
02/06/2011 45.00p 45.00p 44.00p 45.00p 25000
01/06/2011 45.00p 45.50p 45.00p 45.00p 32276
31/05/2011 45.00p 45.10p 44.05p 45.00p 16278
27/05/2011 45.00p 45.10p 44.00p 45.00p 26905
26/05/2011 45.00p 45.50p 44.00p 45.00p 52207
25/05/2011 45.00p 45.02p 45.00p 45.00p 2177
24/05/2011 45.50p 46.10p 45.00p 45.00p 4349
23/05/2011 47.00p 47.60p 45.00p 45.50p 24500
20/05/2011 46.50p 47.80p 46.15p 47.00p 48311
19/05/2011 46.00p 47.20p 45.00p 46.50p 34007
18/05/2011 45.00p 47.45p 43.50p 46.00p 27568
17/05/2011 44.50p 44.50p 43.00p 44.50p 75000
16/05/2011 44.50p 45.75p 43.00p 44.50p 8278
13/05/2011 44.50p 46.00p 42.50p 44.50p 36501
12/05/2011 43.00p 45.00p 42.00p 44.50p 159250
11/05/2011 43.50p 44.00p 41.50p 43.00p 91867
10/05/2011 43.50p 44.75p 41.00p 43.50p 106430
09/05/2011 42.50p 44.00p 41.15p 43.00p 33693
06/05/2011 42.00p 42.50p 41.00p 42.50p 91519
05/05/2011 44.50p 46.00p 40.00p 41.50p 410313
04/05/2011 42.50p 44.50p 40.50p 44.50p 124800
03/05/2011 40.00p 40.97p 38.00p 40.50p 97582
28/04/2011 49.00p 49.00p 39.02p 40.00p 91308
27/04/2011 50.00p 51.50p 48.50p 49.00p 0
26/04/2011 50.50p 51.50p 49.00p 50.00p 0
21/04/2011 51.00p 51.50p 49.00p 50.50p 57727
20/04/2011 51.00p 51.00p 51.00p 51.00p 980
19/04/2011 51.50p 51.50p 50.00p 51.00p 6960
18/04/2011 51.50p 51.50p 49.00p 51.50p 58580
15/04/2011 53.00p 53.00p 51.00p 52.50p 11898
14/04/2011 52.50p 53.94p 51.25p 53.00p 13440
13/04/2011 50.50p 51.00p 50.00p 51.00p 19285
12/04/2011 52.00p 52.00p 49.00p 50.50p 17383
11/04/2011 51.00p 52.00p 50.00p 52.00p 29721
08/04/2011 53.50p 53.50p 50.75p 51.00p 23045
07/04/2011 54.50p 54.50p 52.00p 53.50p 17560
06/04/2011 54.50p 54.50p 53.00p 54.50p 2996
05/04/2011 55.00p 55.00p 52.00p 54.50p 25688
04/04/2011 55.00p 55.36p 55.00p 55.00p 11779
01/04/2011 56.50p 56.50p 53.00p 54.50p 46852
31/03/2011 56.00p 56.80p 56.00p 56.50p 4180
30/03/2011 56.50p 57.23p 55.75p 56.50p 0
29/03/2011 56.50p 57.23p 55.75p 56.50p 11769
28/03/2011 57.50p 57.50p 56.00p 56.50p 10000
25/03/2011 57.00p 59.00p 57.00p 57.50p 830
24/03/2011 57.00p 57.00p 55.00p 57.00p 46187
23/03/2011 56.50p 57.00p 55.00p 57.00p 4500
22/03/2011 57.50p 59.25p 55.50p 57.00p 33272
21/03/2011 57.50p 58.95p 57.50p 57.50p 2515
18/03/2011 57.00p 59.10p 55.00p 57.50p 20911
17/03/2011 57.00p 58.00p 55.50p 57.00p 19800
16/03/2011 57.00p 57.15p 55.00p 57.00p 25385
15/03/2011 57.50p 57.67p 55.00p 57.00p 22772
14/03/2011 62.50p 63.50p 55.50p 57.50p 116277
11/03/2011 64.00p 65.00p 63.50p 63.50p 3830
10/03/2011 63.50p 65.00p 64.00p 64.00p 5522
09/03/2011 63.50p 64.35p 63.00p 63.50p 10158
08/03/2011 63.50p 64.40p 63.50p 63.50p 10736
07/03/2011 63.50p 64.20p 62.25p 63.50p 23872
04/03/2011 63.50p 65.00p 62.00p 63.50p 27049
03/03/2011 58.00p 64.00p 58.50p 63.50p 64220
02/03/2011 58.00p 58.00p 57.02p 58.00p 141
01/03/2011 58.50p 58.80p 58.00p 58.00p 8141
28/02/2011 58.50p 58.50p 57.00p 58.50p 0
25/02/2011 58.50p 58.50p 57.00p 58.50p 15000
24/02/2011 59.00p 58.70p 58.00p 58.50p 2519
23/02/2011 60.00p 60.46p 59.00p 59.00p 2450
22/02/2011 60.50p 60.75p 59.00p 60.00p 30450
21/02/2011 60.50p 60.80p 60.01p 60.50p 2102
18/02/2011 62.00p 62.80p 61.00p 61.00p 8150
17/02/2011 61.50p 62.50p 62.00p 62.00p 12200
16/02/2011 61.50p 61.77p 61.00p 61.50p 2520
15/02/2011 61.50p 61.80p 61.00p 61.50p 5798
14/02/2011 60.50p 61.50p 58.40p 61.50p 5350
11/02/2011 61.96p 62.00p 61.00p 61.50p 47462
10/02/2011 61.88p 61.88p 61.00p 61.00p 2000
09/02/2011 61.82p 61.82p 60.10p 61.00p 20411
08/02/2011 59.70p 61.82p 59.70p 60.50p 27493
07/02/2011 59.07p 59.70p 59.07p 59.50p 5680
04/02/2011 59.77p 59.77p 58.50p 59.50p 31351
03/02/2011 56.00p 62.00p 55.99p 59.50p 178002
02/02/2011 54.50p 55.56p 53.00p 55.50p 39723
01/02/2011 58.50p 58.50p 56.00p 58.50p 13000
31/01/2011 59.00p 59.00p 56.00p 58.50p 10000
28/01/2011 58.00p 58.50p 57.00p 58.50p 8913
27/01/2011 59.00p 59.00p 56.00p 58.00p 7150
26/01/2011 58.50p 59.00p 58.50p 59.00p 5475
25/01/2011 58.50p 58.50p 56.00p 58.50p 76929
24/01/2011 58.50p 63.00p 56.55p 58.50p 67750
21/01/2011 59.00p 59.00p 57.00p 58.50p 5357
20/01/2011 59.00p 60.40p 57.50p 59.00p 1130
19/01/2011 58.50p 61.00p 56.50p 59.00p 85482
18/01/2011 59.50p 59.50p 56.50p 58.50p 25000
17/01/2011 60.20p 61.00p 58.55p 59.50p 36919
14/01/2011 60.00p 60.36p 57.55p 58.50p 9628
13/01/2011 60.00p 60.00p 57.50p 59.00p 16822
12/01/2011 57.35p 58.50p 57.35p 58.50p 1875
11/01/2011 56.50p 60.20p 56.50p 58.50p 5251
10/01/2011 58.00p 58.00p 58.00p 58.00p 0
07/01/2011 57.00p 58.00p 56.00p 58.00p 31859
06/01/2011 59.50p 59.50p 56.10p 57.00p 37430
05/01/2011 61.00p 61.00p 58.50p 59.50p 18241
04/01/2011 62.00p 62.78p 58.00p 61.00p 55717

*Close Price adjusted for both dividends and splits