Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/09/2010 54.50p 54.50p 54.50p 54.50p 0
14/09/2010 54.50p 56.50p 54.50p 54.50p 6200
13/09/2010 55.00p 55.00p 53.64p 54.50p 6692
10/09/2010 55.00p 55.00p 55.00p 55.00p 0
09/09/2010 50.00p 55.95p 50.00p 55.00p 54228
08/09/2010 50.00p 50.00p 50.00p 50.00p 0
07/09/2010 49.00p 50.02p 49.00p 50.00p 14000
06/09/2010 49.00p 49.08p 49.00p 49.00p 8000
03/09/2010 49.00p 49.00p 49.00p 49.00p 0
02/09/2010 49.00p 49.08p 49.00p 49.00p 4900
01/09/2010 49.00p 49.00p 49.00p 49.00p 5000
31/08/2010 50.50p 50.50p 46.00p 49.00p 18322
27/08/2010 50.50p 50.75p 50.50p 50.50p 3941
26/08/2010 50.50p 50.50p 50.50p 50.50p 0
25/08/2010 50.50p 50.50p 50.50p 50.50p 0
24/08/2010 50.50p 50.50p 50.50p 50.50p 0
23/08/2010 51.00p 51.00p 48.00p 50.50p 2020
20/08/2010 51.00p 51.20p 48.00p 51.00p 12752
19/08/2010 51.00p 51.00p 51.00p 51.00p 0
18/08/2010 52.00p 52.00p 51.00p 51.00p 0
17/08/2010 53.00p 53.00p 52.00p 52.00p 2000
16/08/2010 53.00p 53.00p 52.00p 53.00p 5704
13/08/2010 53.00p 53.00p 53.00p 53.00p 5000
12/08/2010 53.00p 53.00p 53.00p 53.00p 0
11/08/2010 53.00p 53.00p 53.00p 53.00p 0
10/08/2010 53.00p 53.00p 53.00p 53.00p 0
09/08/2010 53.00p 53.00p 51.00p 53.00p 10000
06/08/2010 53.00p 53.00p 52.22p 53.00p 2825
05/08/2010 53.00p 53.76p 52.00p 53.00p 10000
04/08/2010 53.50p 54.00p 53.00p 53.00p 15000
03/08/2010 53.50p 53.50p 53.00p 53.50p 15000
02/08/2010 52.50p 53.62p 52.50p 53.50p 55000
30/07/2010 52.50p 52.50p 52.50p 52.50p 0
29/07/2010 52.50p 52.50p 51.15p 52.50p 236
28/07/2010 52.50p 52.50p 52.50p 52.50p 0
27/07/2010 51.50p 52.50p 51.50p 52.50p 12500
26/07/2010 51.50p 51.50p 51.50p 51.50p 0
23/07/2010 51.50p 51.50p 50.36p 51.50p 1552
22/07/2010 51.50p 51.50p 50.36p 51.50p 2900
21/07/2010 52.00p 52.00p 50.55p 51.50p 10000
20/07/2010 52.50p 52.50p 50.00p 52.00p 11270
19/07/2010 53.50p 53.50p 50.00p 53.00p 9946
16/07/2010 53.50p 53.50p 51.05p 53.50p 450
15/07/2010 53.50p 53.50p 53.50p 53.50p 0
14/07/2010 53.50p 53.50p 53.50p 53.50p 0
13/07/2010 53.50p 53.50p 53.50p 53.50p 0
12/07/2010 53.50p 53.50p 53.50p 53.50p 0
09/07/2010 54.50p 54.50p 53.00p 53.50p 15000
08/07/2010 54.50p 54.50p 54.50p 54.50p 0
07/07/2010 55.00p 57.00p 55.00p 55.50p 5000
06/07/2010 54.00p 57.00p 54.00p 55.00p 15000
05/07/2010 52.50p 54.36p 52.50p 54.00p 3000
02/07/2010 52.50p 53.52p 52.50p 52.50p 100
01/07/2010 52.50p 53.52p 51.62p 52.50p 3223
30/06/2010 52.50p 53.00p 52.00p 52.50p 10000
29/06/2010 52.50p 52.50p 52.50p 52.50p 0
28/06/2010 53.00p 53.00p 50.55p 52.50p 103
25/06/2010 53.00p 53.50p 52.00p 53.00p 7351
24/06/2010 53.00p 53.50p 53.00p 53.00p 100
23/06/2010 52.00p 53.00p 52.00p 53.00p 0
22/06/2010 53.00p 53.00p 52.22p 53.00p 157
21/06/2010 53.00p 54.00p 53.00p 53.00p 101428
18/06/2010 53.00p 53.00p 52.22p 53.00p 417
17/06/2010 53.00p 53.75p 52.22p 53.00p 1046
16/06/2010 53.00p 53.00p 53.00p 53.00p 0
15/06/2010 52.50p 53.85p 52.32p 53.00p 13825
14/06/2010 52.50p 52.50p 51.03p 52.50p 4057
11/06/2010 52.50p 53.75p 52.50p 52.50p 2000
10/06/2010 52.50p 53.95p 50.50p 52.50p 29000
09/06/2010 52.50p 52.50p 50.55p 52.50p 840
08/06/2010 53.00p 53.00p 50.50p 52.50p 78000
07/06/2010 53.50p 53.50p 48.00p 53.00p 30845
04/06/2010 53.50p 53.50p 53.00p 53.50p 93
03/06/2010 52.00p 53.50p 52.00p 53.50p 9000
02/06/2010 50.50p 52.00p 50.50p 52.00p 2040
01/06/2010 51.50p 53.00p 51.50p 52.00p 218287
28/05/2010 50.50p 51.75p 50.50p 51.50p 6000
27/05/2010 49.50p 51.00p 49.50p 50.50p 14800
26/05/2010 49.50p 49.50p 48.00p 49.50p 623
25/05/2010 49.50p 49.50p 49.50p 49.50p 0
24/05/2010 47.50p 49.50p 47.50p 49.50p 2000
21/05/2010 47.00p 47.50p 46.50p 47.50p 8207
20/05/2010 51.00p 51.00p 46.00p 47.00p 4376
19/05/2010 51.50p 51.50p 50.00p 51.00p 8716
18/05/2010 51.50p 51.50p 50.33p 51.50p 1500
17/05/2010 50.50p 53.70p 50.50p 51.50p 15046
14/05/2010 50.50p 50.50p 50.50p 50.50p 0
13/05/2010 49.00p 51.43p 49.00p 50.50p 6300
12/05/2010 49.00p 49.00p 49.00p 49.00p 0
11/05/2010 51.00p 51.00p 48.00p 49.00p 29306
10/05/2010 51.00p 51.70p 51.00p 51.00p 1843
07/05/2010 50.50p 51.00p 50.50p 51.00p 11694
06/05/2010 50.50p 50.80p 50.30p 50.50p 10250
05/05/2010 54.00p 54.00p 48.10p 50.50p 27176
04/05/2010 54.50p 54.50p 53.00p 54.00p 1717
30/04/2010 56.00p 56.00p 52.00p 54.50p 25657
29/04/2010 56.00p 56.00p 54.00p 56.00p 3847
28/04/2010 56.00p 56.00p 56.00p 56.00p 0
27/04/2010 56.00p 56.00p 54.20p 56.00p 333
26/04/2010 55.50p 56.10p 53.00p 56.00p 14890
23/04/2010 56.00p 56.00p 55.50p 55.50p 0
22/04/2010 56.50p 56.75p 55.00p 56.00p 7750
21/04/2010 56.50p 56.50p 56.50p 56.50p 0
20/04/2010 56.50p 56.50p 55.06p 56.50p 3500
19/04/2010 56.50p 56.50p 56.50p 56.50p 7504
16/04/2010 56.50p 56.50p 56.44p 56.50p 10000
15/04/2010 56.50p 56.50p 55.56p 56.50p 11103
14/04/2010 57.50p 57.50p 55.50p 56.50p 23174
13/04/2010 57.50p 57.50p 57.25p 57.50p 3600
12/04/2010 57.50p 57.50p 55.10p 57.50p 2542
09/04/2010 56.50p 57.50p 56.15p 57.50p 12631
08/04/2010 57.00p 57.00p 56.00p 56.50p 14702
07/04/2010 57.00p 57.00p 56.00p 57.00p 4291
06/04/2010 57.50p 58.30p 55.00p 57.00p 43304
01/04/2010 57.50p 57.50p 55.45p 57.50p 3027
31/03/2010 58.50p 58.50p 56.00p 57.50p 59236
30/03/2010 58.50p 58.50p 57.00p 58.50p 5000
29/03/2010 59.50p 59.50p 57.00p 58.50p 4000
26/03/2010 59.50p 59.50p 59.50p 59.50p 0
25/03/2010 59.50p 59.50p 59.50p 59.50p 0
24/03/2010 59.50p 59.50p 59.50p 59.50p 0
23/03/2010 59.50p 59.50p 57.91p 59.50p 1099
22/03/2010 58.50p 60.30p 57.91p 59.50p 14104
19/03/2010 58.50p 59.00p 57.90p 58.50p 3970
18/03/2010 60.50p 60.50p 56.50p 59.50p 177518
17/03/2010 60.50p 60.50p 59.90p 60.50p 5523
16/03/2010 60.50p 60.50p 59.90p 60.50p 1000
15/03/2010 60.50p 60.50p 59.00p 60.50p 10141
12/03/2010 60.50p 60.50p 59.10p 60.50p 9921
11/03/2010 62.00p 62.00p 55.00p 60.50p 51634
10/03/2010 62.50p 62.50p 60.00p 62.00p 5269
09/03/2010 62.50p 62.50p 62.50p 62.50p 0
08/03/2010 62.00p 64.25p 60.35p 62.50p 12511
05/03/2010 57.00p 60.50p 57.00p 60.50p 20620
04/03/2010 54.00p 57.00p 54.00p 57.00p 20000
03/03/2010 54.00p 54.00p 54.00p 54.00p 0
02/03/2010 53.50p 55.05p 52.50p 54.00p 2813
01/03/2010 50.50p 55.45p 48.15p 53.50p 31359
26/02/2010 49.50p 51.00p 49.00p 50.50p 25550
25/02/2010 52.50p 52.50p 48.00p 49.50p 30751
24/02/2010 54.00p 54.00p 51.00p 52.50p 16451
23/02/2010 56.50p 56.50p 52.20p 54.00p 22827
22/02/2010 57.00p 57.00p 55.00p 56.50p 10223
19/02/2010 57.00p 57.00p 56.50p 57.00p 5262
18/02/2010 57.50p 57.50p 55.00p 57.00p 7967
17/02/2010 58.00p 58.00p 56.50p 57.50p 1244
16/02/2010 58.00p 58.00p 56.00p 58.00p 1250
15/02/2010 58.00p 58.00p 58.00p 58.00p 0
12/02/2010 57.50p 58.00p 55.00p 58.00p 40367
11/02/2010 58.50p 58.78p 55.12p 57.50p 42492
10/02/2010 58.50p 58.78p 57.00p 58.50p 38900
09/02/2010 58.50p 58.80p 58.50p 58.50p 200
08/02/2010 58.50p 58.50p 58.50p 58.50p 0
05/02/2010 58.50p 58.50p 58.40p 58.50p 1150
04/02/2010 58.50p 58.50p 58.50p 58.50p 0
03/02/2010 58.50p 58.88p 56.00p 58.50p 18906
02/02/2010 60.00p 60.00p 57.00p 58.50p 11587
01/02/2010 60.50p 60.50p 58.00p 60.00p 3000
29/01/2010 60.50p 60.50p 60.50p 60.50p 0
28/01/2010 62.00p 62.00p 59.00p 60.50p 15891
27/01/2010 62.00p 62.00p 60.00p 62.00p 1500
26/01/2010 62.50p 62.50p 60.00p 62.00p 5776
25/01/2010 62.50p 62.50p 62.50p 62.50p 0
22/01/2010 62.50p 62.50p 60.10p 62.50p 909
21/01/2010 62.50p 63.70p 62.50p 62.50p 5870
20/01/2010 62.50p 62.50p 60.25p 62.50p 500
19/01/2010 63.00p 63.50p 60.00p 62.50p 11514
18/01/2010 63.00p 63.00p 63.00p 63.00p 0
15/01/2010 63.00p 64.24p 63.00p 63.00p 3913
14/01/2010 63.00p 64.25p 61.20p 63.00p 9855
13/01/2010 61.50p 62.50p 61.50p 62.00p 18000
12/01/2010 61.50p 61.50p 61.50p 61.50p 0
11/01/2010 61.00p 62.64p 59.36p 61.50p 10847
08/01/2010 61.00p 61.00p 59.36p 61.00p 20000
07/01/2010 60.50p 62.00p 60.50p 61.00p 4161
06/01/2010 60.00p 61.24p 59.18p 60.50p 11063
05/01/2010 59.00p 61.00p 58.85p 60.00p 27000
04/01/2010 59.00p 59.00p 58.42p 59.00p 200
31/12/2009 59.00p 59.00p 59.00p 59.00p 0
30/12/2009 59.00p 59.00p 59.00p 59.00p 0
29/12/2009 59.00p 59.00p 58.42p 59.00p 358
24/12/2009 59.00p 59.00p 58.00p 59.00p 10000
23/12/2009 60.50p 60.50p 58.50p 59.00p 14029
22/12/2009 60.50p 60.50p 60.50p 60.50p 0
21/12/2009 61.50p 63.00p 60.50p 60.50p 10765
18/12/2009 61.50p 63.00p 61.50p 61.50p 300
17/12/2009 61.50p 62.95p 60.35p 61.50p 30892
16/12/2009 61.50p 61.90p 61.50p 61.50p 3750
15/12/2009 61.50p 62.00p 60.50p 61.50p 12155
14/12/2009 58.00p 64.00p 58.00p 62.50p 32728
11/12/2009 58.00p 58.00p 56.20p 58.00p 69
10/12/2009 58.00p 58.00p 58.00p 58.00p 0
09/12/2009 59.00p 59.00p 56.00p 58.00p 22500
08/12/2009 59.00p 59.00p 57.08p 59.00p 875
07/12/2009 59.00p 59.64p 58.50p 59.00p 22291
04/12/2009 59.00p 59.64p 59.00p 59.00p 2500
03/12/2009 59.50p 60.00p 56.00p 59.00p 46500
02/12/2009 58.50p 59.50p 58.50p 59.50p 3000
01/12/2009 59.00p 59.50p 56.00p 58.50p 15000
30/11/2009 59.00p 59.00p 57.00p 59.00p 4815

*Close Price adjusted for both dividends and splits