Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 332.50p 340.00p 324.00p 327.50p 19910
24/04/2023 332.50p 332.50p 326.50p 332.50p 5416
21/04/2023 337.50p 337.50p 326.22p 332.50p 21126
20/04/2023 340.00p 340.00p 335.00p 337.50p 25431
19/04/2023 342.50p 342.50p 335.00p 340.00p 51168
18/04/2023 340.00p 343.44p 338.67p 342.50p 9972
17/04/2023 335.00p 347.00p 335.00p 340.00p 32911
14/04/2023 332.50p 340.00p 332.00p 335.00p 30978
13/04/2023 332.50p 334.78p 330.00p 332.50p 33304
12/04/2023 332.50p 337.00p 329.11p 332.50p 14156
11/04/2023 332.50p 336.55p 325.00p 332.50p 40470
06/04/2023 325.00p 336.25p 320.00p 332.50p 31107
05/04/2023 332.50p 334.80p 300.00p 325.00p 55354
04/04/2023 335.00p 340.00p 327.92p 332.50p 22812
03/04/2023 327.50p 340.00p 325.00p 335.00p 90667
31/03/2023 325.00p 335.00p 320.00p 327.50p 53508
30/03/2023 327.50p 329.00p 320.00p 325.00p 45896
29/03/2023 327.50p 330.00p 323.34p 327.50p 12052
28/03/2023 330.00p 330.00p 320.55p 327.50p 24653
27/03/2023 330.00p 330.00p 320.00p 330.00p 15424
24/03/2023 325.00p 329.00p 324.25p 325.00p 5598
23/03/2023 325.00p 330.00p 323.70p 325.00p 17816
22/03/2023 330.00p 330.00p 320.00p 325.00p 59081
21/03/2023 330.00p 331.24p 325.00p 330.00p 52516
20/03/2023 331.00p 331.00p 323.00p 330.00p 34118
17/03/2023 331.50p 335.00p 330.00p 331.00p 27099
16/03/2023 327.50p 333.40p 327.50p 331.50p 22104
15/03/2023 330.00p 334.40p 326.00p 330.00p 29869
14/03/2023 325.00p 330.00p 300.00p 330.00p 20996
13/03/2023 325.00p 325.00p 320.00p 325.00p 21435
10/03/2023 330.00p 330.00p 323.20p 325.00p 13849
09/03/2023 335.00p 337.20p 325.00p 330.00p 28936
08/03/2023 350.00p 352.00p 330.00p 335.00p 59591
07/03/2023 347.50p 365.00p 330.00p 350.00p 40123
06/03/2023 350.00p 365.00p 333.85p 347.50p 24192
03/03/2023 330.00p 360.00p 326.25p 350.00p 50423
02/03/2023 328.50p 332.75p 325.00p 330.00p 51622
01/03/2023 332.50p 332.50p 325.00p 328.50p 19348
28/02/2023 345.00p 345.00p 330.08p 332.50p 41730
27/02/2023 345.00p 350.00p 341.00p 345.00p 43784
24/02/2023 347.50p 357.00p 342.20p 345.00p 203206
23/02/2023 337.50p 350.00p 337.50p 347.50p 66302
22/02/2023 345.00p 349.00p 335.00p 337.50p 46177
21/02/2023 330.00p 350.00p 330.00p 345.00p 44331
20/02/2023 325.00p 350.00p 315.00p 330.00p 136445
17/02/2023 317.50p 325.00p 302.00p 315.00p 200374
16/02/2023 302.50p 319.00p 298.00p 317.50p 37133
15/02/2023 300.00p 311.13p 290.00p 302.50p 17246
14/02/2023 300.00p 309.00p 290.00p 300.00p 29967
13/02/2023 295.00p 309.80p 290.00p 300.00p 93011
10/02/2023 300.00p 307.00p 293.50p 295.00p 36633
09/02/2023 297.50p 308.00p 290.75p 300.00p 13389
08/02/2023 305.00p 309.49p 291.55p 297.50p 41444
07/02/2023 310.00p 320.00p 300.00p 305.00p 29268
06/02/2023 325.00p 325.00p 307.50p 307.50p 23203
03/02/2023 325.00p 330.00p 320.50p 325.00p 39733
02/02/2023 320.00p 337.00p 313.79p 337.00p 46678
01/02/2023 325.00p 337.00p 312.25p 337.00p 35090
31/01/2023 335.00p 335.00p 320.00p 325.00p 98200
30/01/2023 345.00p 349.90p 330.50p 335.00p 87746
27/01/2023 345.00p 345.00p 340.00p 345.00p 20509
26/01/2023 345.00p 346.80p 338.00p 345.00p 11535
25/01/2023 355.00p 355.00p 340.00p 340.00p 17655
24/01/2023 360.00p 360.00p 351.80p 355.00p 5007
23/01/2023 370.00p 370.00p 350.00p 360.00p 36774
20/01/2023 370.00p 370.00p 363.55p 370.00p 5223
19/01/2023 370.00p 373.49p 361.00p 370.00p 44647
18/01/2023 375.00p 375.00p 370.00p 370.00p 5842
17/01/2023 377.50p 380.95p 371.00p 375.00p 85155
16/01/2023 377.50p 382.64p 370.00p 377.50p 19245
13/01/2023 375.00p 390.00p 360.00p 377.50p 38155
12/01/2023 352.50p 380.00p 352.50p 375.00p 23258
11/01/2023 350.00p 364.75p 350.00p 352.50p 19994
10/01/2023 350.00p 358.00p 344.25p 350.00p 46451
09/01/2023 340.00p 350.00p 326.00p 350.00p 63584
06/01/2023 355.00p 356.00p 333.55p 340.00p 14978
05/01/2023 380.00p 380.60p 352.55p 355.00p 22176
04/01/2023 390.00p 396.00p 373.55p 380.00p 8857
03/01/2023 390.00p 400.00p 380.00p 390.00p 23246
30/12/2022 390.00p 400.00p 381.00p 390.00p 3001
29/12/2022 395.00p 395.00p 381.60p 390.00p 15965
28/12/2022 400.00p 400.00p 382.00p 395.00p 13068
23/12/2022 420.00p 420.00p 400.00p 400.00p 35081
22/12/2022 417.50p 425.00p 406.25p 420.00p 13404
21/12/2022 420.00p 424.00p 402.25p 417.50p 26951
20/12/2022 397.50p 430.00p 390.00p 420.00p 30130
19/12/2022 392.50p 409.00p 392.50p 397.50p 11477
16/12/2022 390.00p 400.00p 388.98p 392.50p 23515
15/12/2022 390.00p 400.00p 387.60p 390.00p 3190
14/12/2022 390.00p 400.00p 380.00p 390.00p 24043
13/12/2022 392.50p 395.95p 387.00p 390.00p 23027
12/12/2022 370.00p 397.40p 360.00p 392.50p 65170
09/12/2022 360.00p 369.59p 357.00p 360.00p 8593
08/12/2022 360.00p 370.00p 359.00p 360.00p 9777
07/12/2022 360.00p 370.00p 357.00p 360.00p 18381
06/12/2022 360.00p 370.00p 350.00p 360.00p 25492
05/12/2022 360.00p 367.00p 353.55p 360.00p 36318
02/12/2022 340.00p 368.50p 340.00p 360.00p 43977
01/12/2022 345.00p 350.40p 335.00p 340.00p 77453
30/11/2022 347.50p 357.50p 321.25p 357.00p 108677
29/11/2022 340.00p 356.86p 340.00p 349.00p 17478
28/11/2022 320.00p 347.49p 320.00p 340.00p 35055
25/11/2022 320.00p 330.00p 319.35p 320.00p 26524
24/11/2022 320.00p 329.00p 318.98p 320.00p 37615
23/11/2022 320.00p 325.00p 317.50p 320.00p 8905
22/11/2022 320.00p 330.00p 320.00p 320.00p 9305
21/11/2022 320.00p 330.00p 312.00p 320.00p 20243
18/11/2022 327.50p 340.00p 312.00p 320.00p 9075
17/11/2022 330.00p 330.00p 316.55p 327.50p 6157
16/11/2022 330.00p 330.67p 320.00p 330.00p 5662
15/11/2022 332.50p 340.00p 320.00p 330.00p 27175
14/11/2022 330.00p 340.00p 323.55p 332.50p 10322
11/11/2022 320.00p 340.00p 320.00p 330.00p 30884
10/11/2022 320.00p 329.00p 316.55p 320.00p 13037
09/11/2022 307.50p 320.00p 307.50p 320.00p 23262
08/11/2022 307.50p 320.00p 303.15p 307.50p 16026
07/11/2022 310.00p 315.00p 302.66p 307.50p 7891
04/11/2022 300.00p 314.25p 295.00p 310.00p 204082
03/11/2022 295.00p 308.00p 291.50p 300.00p 24880
02/11/2022 302.50p 304.00p 291.00p 295.00p 18158
01/11/2022 302.50p 310.00p 296.55p 302.50p 36443
31/10/2022 302.50p 309.25p 295.90p 302.50p 12261
28/10/2022 302.50p 303.50p 295.00p 302.50p 22059
27/10/2022 302.50p 310.00p 298.30p 302.50p 42947
26/10/2022 302.50p 305.89p 298.00p 302.50p 25152
25/10/2022 297.50p 308.35p 290.75p 302.50p 45445
24/10/2022 305.00p 310.00p 290.00p 297.50p 23661
21/10/2022 305.00p 308.00p 300.00p 305.00p 14047
20/10/2022 295.00p 310.00p 295.00p 305.00p 13069
19/10/2022 315.00p 315.00p 272.00p 295.00p 179103
18/10/2022 320.00p 320.00p 310.00p 315.00p 4795
17/10/2022 325.00p 340.00p 310.20p 320.00p 4539
14/10/2022 325.00p 325.00p 312.25p 325.00p 58755
13/10/2022 335.00p 340.00p 320.00p 325.00p 11504
12/10/2022 335.00p 335.00p 320.00p 335.00p 6202
11/10/2022 340.00p 340.00p 330.02p 335.00p 13845
10/10/2022 345.00p 350.00p 330.00p 340.00p 9269
07/10/2022 345.00p 360.00p 330.00p 345.00p 592
06/10/2022 345.00p 360.00p 336.04p 345.00p 38687
05/10/2022 352.50p 358.00p 334.90p 345.00p 19431
04/10/2022 330.00p 355.50p 330.00p 352.50p 12082
03/10/2022 330.00p 350.00p 323.55p 330.00p 4491
30/09/2022 325.00p 349.00p 310.00p 330.00p 23761
29/09/2022 342.50p 346.25p 315.00p 325.00p 18341
28/09/2022 375.00p 375.00p 330.00p 342.50p 26646
27/09/2022 382.50p 383.40p 375.55p 382.50p 9346
26/09/2022 382.50p 384.88p 375.00p 382.50p 15077
23/09/2022 380.00p 390.00p 380.00p 382.50p 25907
22/09/2022 380.00p 390.00p 369.00p 380.00p 18978
21/09/2022 375.00p 390.00p 374.00p 380.00p 8450
20/09/2022 365.00p 380.00p 360.00p 375.00p 16688
19/09/2022 345.00p 370.00p 345.00p 365.00p 19670
16/09/2022 345.00p 370.00p 345.00p 365.00p 19670
15/09/2022 345.00p 360.00p 345.00p 345.00p 10235
14/09/2022 345.00p 360.00p 337.80p 345.00p 6455
13/09/2022 335.00p 360.00p 335.00p 350.00p 35371
12/09/2022 325.00p 345.00p 325.00p 335.00p 15955
09/09/2022 315.00p 339.70p 300.00p 325.00p 28844
08/09/2022 315.00p 321.06p 311.50p 315.00p 6010
07/09/2022 315.00p 330.00p 300.00p 315.00p 17055
06/09/2022 325.00p 330.55p 310.00p 315.00p 20426
05/09/2022 325.00p 338.50p 310.00p 325.00p 8857
02/09/2022 320.00p 329.60p 320.00p 325.00p 42938
01/09/2022 325.00p 335.00p 315.00p 320.00p 24225
31/08/2022 320.00p 335.00p 320.00p 325.00p 25131
30/08/2022 320.00p 330.00p 310.00p 320.00p 6885
29/08/2022 310.00p 325.00p 305.75p 320.00p 34860
26/08/2022 310.00p 325.00p 305.75p 320.00p 34860
25/08/2022 310.00p 311.70p 305.00p 310.00p 4799
24/08/2022 310.00p 312.65p 303.00p 310.00p 504626
23/08/2022 337.50p 340.00p 303.00p 310.00p 29140
22/08/2022 342.50p 350.00p 325.00p 337.50p 44845
19/08/2022 342.50p 344.00p 335.00p 342.50p 43664
18/08/2022 370.00p 370.00p 340.00p 342.50p 23994
17/08/2022 372.50p 380.00p 366.00p 370.00p 46939
16/08/2022 372.50p 380.00p 366.00p 372.50p 41614
15/08/2022 372.50p 380.00p 368.95p 372.50p 8581
12/08/2022 370.00p 380.00p 368.90p 372.50p 19791
11/08/2022 370.00p 374.00p 367.87p 370.00p 40368
10/08/2022 370.00p 375.00p 367.77p 370.00p 16984
09/08/2022 370.00p 373.49p 367.00p 370.00p 11308
08/08/2022 377.50p 377.50p 365.00p 370.00p 55912
05/08/2022 377.50p 400.00p 365.00p 377.50p 35277
04/08/2022 365.00p 395.00p 365.00p 377.50p 32187
03/08/2022 365.00p 370.00p 363.51p 365.00p 21732
02/08/2022 360.00p 368.00p 353.92p 365.00p 41442
01/08/2022 355.00p 360.00p 350.00p 360.00p 30322
29/07/2022 355.00p 358.50p 350.00p 355.00p 14458
28/07/2022 352.50p 358.50p 347.00p 355.00p 5126
27/07/2022 340.00p 355.00p 330.00p 331.00p 17992
26/07/2022 337.50p 345.00p 320.00p 329.00p 61619
25/07/2022 355.00p 355.00p 330.00p 337.50p 11917
22/07/2022 360.00p 360.00p 333.00p 355.00p 599491
21/07/2022 365.00p 375.00p 350.00p 360.00p 13034
20/07/2022 365.00p 371.71p 357.80p 365.00p 14070
19/07/2022 365.00p 380.00p 355.00p 365.00p 39428
18/07/2022 370.00p 380.00p 348.00p 365.00p 89561
15/07/2022 342.50p 346.00p 326.55p 342.50p 4464
14/07/2022 342.50p 346.00p 326.55p 342.50p 3958
13/07/2022 342.50p 346.00p 326.00p 342.50p 5764

*Close Price adjusted for both dividends and splits