Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/10/2021 487.50p 509.00p 480.00p 500.00p 266580
21/10/2021 480.00p 494.55p 475.00p 484.00p 780138
20/10/2021 482.50p 485.00p 475.00p 480.00p 54614
19/10/2021 492.50p 492.50p 475.40p 482.50p 259391
18/10/2021 495.00p 504.00p 470.00p 488.00p 241493
15/10/2021 515.00p 520.00p 514.00p 518.00p 38613
14/10/2021 507.00p 520.00p 504.30p 513.00p 28499
13/10/2021 535.00p 540.00p 500.00p 504.00p 108941
12/10/2021 585.00p 585.00p 531.20p 538.00p 77321
11/10/2021 600.00p 601.03p 570.00p 580.00p 42224
08/10/2021 605.00p 610.00p 590.00p 600.00p 362037
07/10/2021 605.00p 605.00p 600.00p 605.00p 81733
06/10/2021 605.00p 605.00p 600.00p 605.00p 51405
05/10/2021 605.00p 605.00p 600.00p 605.00p 20664
04/10/2021 605.00p 610.00p 600.00p 605.00p 21227
01/10/2021 605.00p 605.00p 600.00p 605.00p 18731
30/09/2021 605.00p 605.00p 600.00p 605.00p 38766
29/09/2021 605.00p 605.00p 600.00p 605.00p 36449
28/09/2021 605.00p 605.00p 600.00p 605.00p 38497
27/09/2021 605.00p 605.00p 595.55p 605.00p 68519
24/09/2021 605.00p 605.91p 600.00p 605.00p 40411
23/09/2021 605.00p 605.00p 600.00p 600.00p 28442
22/09/2021 610.00p 610.00p 600.00p 605.00p 26031
21/09/2021 610.00p 617.50p 600.00p 610.00p 19483
20/09/2021 615.00p 622.00p 600.00p 610.00p 16877
17/09/2021 615.00p 615.00p 605.00p 615.00p 14996
16/09/2021 615.00p 615.00p 601.00p 615.00p 40742
15/09/2021 615.00p 622.00p 605.55p 615.00p 50227
14/09/2021 610.00p 624.00p 594.00p 615.00p 60648
13/09/2021 600.00p 620.00p 590.00p 610.00p 26332
10/09/2021 600.00p 606.00p 600.00p 602.00p 25448
09/09/2021 600.00p 607.00p 600.00p 600.00p 45914
08/09/2021 600.00p 609.00p 590.00p 600.00p 46862
07/09/2021 600.00p 605.00p 592.00p 600.00p 54079
06/09/2021 600.00p 600.00p 590.00p 600.00p 10389
03/09/2021 600.00p 604.50p 590.20p 600.00p 14775
02/09/2021 600.00p 605.00p 596.00p 600.00p 10210
01/09/2021 600.00p 610.00p 600.00p 600.00p 16211
31/08/2021 600.00p 607.00p 597.00p 600.00p 49339
27/08/2021 600.00p 605.00p 597.00p 600.00p 15983
26/08/2021 600.00p 605.00p 595.20p 600.00p 38864
25/08/2021 600.00p 605.00p 590.00p 590.00p 24083
24/08/2021 600.00p 602.00p 590.00p 600.00p 39931
23/08/2021 600.00p 603.60p 590.00p 600.00p 427479
20/08/2021 600.00p 610.00p 591.00p 600.00p 219899
19/08/2021 605.00p 610.00p 590.00p 600.00p 106919
18/08/2021 605.00p 605.00p 600.00p 605.00p 31870
17/08/2021 605.00p 605.00p 600.00p 605.00p 26984
16/08/2021 605.00p 605.00p 600.00p 605.00p 38366
13/08/2021 605.00p 610.00p 600.00p 605.00p 35769
12/08/2021 600.00p 605.00p 596.00p 605.00p 59089
11/08/2021 617.00p 618.00p 597.40p 600.00p 139607
10/08/2021 610.00p 622.19p 606.00p 614.00p 91361
09/08/2021 600.00p 620.00p 590.00p 610.00p 257754
06/08/2021 600.00p 605.00p 596.42p 600.00p 26309
05/08/2021 600.00p 605.00p 592.67p 600.00p 42965
04/08/2021 605.00p 609.00p 590.00p 600.00p 34464
03/08/2021 610.00p 610.00p 600.00p 605.00p 14196
02/08/2021 603.00p 610.00p 596.00p 610.00p 60008
30/07/2021 600.00p 610.00p 590.00p 603.00p 50677
29/07/2021 590.00p 600.00p 585.51p 596.00p 30626
28/07/2021 620.00p 620.00p 598.00p 598.00p 42880
27/07/2021 640.00p 650.00p 611.00p 620.00p 69909
26/07/2021 640.00p 641.06p 633.00p 640.00p 23478
23/07/2021 635.00p 649.00p 631.00p 640.00p 60798
22/07/2021 625.00p 640.00p 620.00p 635.00p 24137
21/07/2021 620.00p 650.00p 590.00p 625.00p 49658
20/07/2021 640.00p 644.80p 630.00p 660.00p 15217
19/07/2021 650.00p 660.00p 630.00p 650.00p 35486
16/07/2021 650.00p 660.00p 645.00p 650.00p 17832
15/07/2021 650.00p 652.40p 648.25p 650.00p 28135
14/07/2021 655.00p 660.07p 645.00p 650.00p 52597
13/07/2021 647.00p 660.00p 640.00p 655.00p 15933
12/07/2021 647.00p 657.10p 644.36p 647.00p 17558
09/07/2021 650.00p 660.00p 634.00p 647.00p 14147
08/07/2021 645.00p 660.00p 640.00p 650.00p 53983
07/07/2021 645.00p 660.00p 635.00p 647.00p 54912
06/07/2021 645.00p 660.00p 640.00p 647.00p 20927
05/07/2021 645.00p 660.00p 634.00p 647.00p 9189
02/07/2021 660.00p 670.00p 634.00p 650.00p 96641
01/07/2021 638.00p 670.00p 634.00p 660.00p 32592
30/06/2021 630.00p 649.00p 625.00p 638.00p 46746
29/06/2021 630.00p 635.00p 620.00p 630.00p 81437
28/06/2021 630.00p 639.00p 625.00p 630.00p 17032
25/06/2021 625.00p 638.00p 610.00p 630.00p 17229
24/06/2021 612.00p 628.00p 600.00p 625.00p 51885
23/06/2021 605.00p 605.10p 590.00p 600.00p 17794
22/06/2021 590.00p 610.00p 590.00p 605.00p 33622
21/06/2021 590.00p 600.00p 585.88p 590.00p 21267
18/06/2021 590.00p 600.00p 570.00p 590.00p 33330
17/06/2021 600.00p 610.00p 586.55p 590.00p 12598
16/06/2021 605.00p 605.00p 572.00p 605.00p 45001
15/06/2021 605.00p 605.00p 600.00p 605.00p 19226
14/06/2021 605.00p 605.00p 600.00p 605.00p 34259
11/06/2021 605.00p 605.00p 600.00p 605.00p 17616
10/06/2021 605.00p 607.00p 600.00p 605.00p 29498
09/06/2021 602.00p 620.00p 600.00p 600.00p 32750
08/06/2021 602.00p 603.88p 600.00p 602.00p 56965
07/06/2021 602.00p 602.00p 597.40p 602.00p 96477
04/06/2021 610.00p 610.00p 600.00p 602.00p 375517
03/06/2021 610.00p 610.00p 600.00p 610.00p 35594
02/06/2021 610.00p 611.00p 606.20p 610.00p 39397
01/06/2021 615.00p 620.00p 600.00p 610.00p 14019
28/05/2021 585.00p 620.00p 580.00p 610.00p 81404
27/05/2021 580.00p 592.00p 574.10p 585.00p 84124
26/05/2021 567.00p 580.00p 560.00p 580.00p 73185
25/05/2021 567.00p 575.00p 557.00p 567.00p 57659
24/05/2021 565.00p 575.00p 554.00p 567.00p 47308
21/05/2021 575.00p 580.00p 560.00p 565.00p 78928
20/05/2021 555.00p 580.00p 550.00p 575.00p 53470
19/05/2021 555.00p 557.00p 550.00p 555.00p 98338
18/05/2021 560.00p 572.00p 550.00p 555.00p 174377
17/05/2021 560.00p 569.40p 552.00p 560.00p 188792
14/05/2021 560.00p 569.87p 542.00p 560.00p 34610
13/05/2021 555.00p 560.00p 546.00p 560.00p 217765
12/05/2021 555.00p 560.00p 550.00p 555.00p 186281
11/05/2021 570.00p 570.00p 550.00p 552.00p 70495
10/05/2021 575.00p 580.00p 560.00p 570.00p 56305
07/05/2021 575.00p 579.70p 570.00p 575.00p 150931
06/05/2021 575.00p 579.00p 570.00p 570.00p 41483
05/05/2021 575.00p 577.00p 574.00p 575.00p 98511
04/05/2021 580.00p 592.00p 570.00p 576.00p 174446
30/04/2021 575.00p 600.00p 571.00p 600.00p 112615
29/04/2021 575.00p 579.70p 560.00p 570.00p 75155
28/04/2021 577.00p 580.00p 564.00p 575.00p 404444
27/04/2021 572.00p 590.00p 566.00p 577.00p 142365
26/04/2021 610.00p 611.00p 550.80p 564.00p 1093210
23/04/2021 670.00p 680.00p 661.10p 670.00p 41154
22/04/2021 664.00p 679.99p 654.00p 670.00p 37211
21/04/2021 646.00p 672.00p 646.00p 664.00p 156534
20/04/2021 640.00p 650.00p 635.00p 646.00p 28516
19/04/2021 637.00p 650.00p 630.00p 640.00p 12190
16/04/2021 631.00p 650.00p 622.00p 637.00p 28081
15/04/2021 622.00p 642.00p 620.00p 624.00p 43111
14/04/2021 619.00p 630.00p 614.00p 621.00p 42423
13/04/2021 660.00p 665.00p 620.00p 620.00p 88755
12/04/2021 670.00p 680.00p 650.00p 660.00p 28167
09/04/2021 640.00p 680.00p 640.00p 680.00p 86825
08/04/2021 640.00p 650.00p 628.00p 640.00p 24442
07/04/2021 640.00p 650.00p 630.00p 640.00p 30634
06/04/2021 640.00p 650.00p 630.00p 640.00p 58641
01/04/2021 640.00p 645.00p 630.00p 640.00p 46872
31/03/2021 640.00p 650.00p 630.00p 640.00p 26008
30/03/2021 640.00p 650.00p 620.00p 644.00p 33813
29/03/2021 640.00p 650.00p 630.00p 630.00p 36321
26/03/2021 640.00p 644.00p 633.50p 640.00p 22701
25/03/2021 635.00p 650.00p 630.00p 640.00p 53590
24/03/2021 635.00p 649.00p 630.00p 635.00p 11194
23/03/2021 635.00p 650.00p 620.00p 635.00p 16538
22/03/2021 611.00p 640.00p 602.00p 630.00p 34682
19/03/2021 607.00p 619.10p 602.00p 604.00p 44386
18/03/2021 607.00p 620.00p 600.00p 607.00p 25532
17/03/2021 607.00p 610.50p 603.50p 607.00p 20875
16/03/2021 610.00p 614.00p 600.00p 607.00p 25507
15/03/2021 610.00p 615.00p 600.00p 610.00p 48534
12/03/2021 610.00p 615.00p 600.00p 614.00p 28147
11/03/2021 610.00p 620.00p 600.00p 610.00p 26608
10/03/2021 612.00p 624.00p 608.50p 610.00p 14429
09/03/2021 609.00p 622.00p 600.00p 617.00p 15125
08/03/2021 609.00p 618.00p 600.00p 609.00p 46485
05/03/2021 609.00p 618.00p 600.36p 604.00p 44389
04/03/2021 615.00p 630.00p 600.00p 600.00p 35612
03/03/2021 605.00p 625.40p 605.00p 615.00p 20434
02/03/2021 595.00p 610.00p 590.00p 605.00p 40561
01/03/2021 590.00p 600.00p 580.00p 600.00p 125736
26/02/2021 585.00p 600.00p 572.00p 590.00p 20183
25/02/2021 580.00p 590.00p 572.00p 581.00p 32143
24/02/2021 580.00p 588.00p 579.20p 580.00p 57998
23/02/2021 610.00p 620.00p 575.00p 580.00p 127742
22/02/2021 618.00p 618.00p 600.00p 610.00p 222348
19/02/2021 615.00p 620.00p 600.00p 600.00p 83319
18/02/2021 630.00p 640.00p 611.50p 612.00p 49484
17/02/2021 627.00p 640.00p 620.00p 630.00p 18392
16/02/2021 660.00p 660.00p 590.00p 624.00p 106409
15/02/2021 673.00p 674.00p 650.00p 670.00p 44756
12/02/2021 675.00p 679.80p 670.00p 673.00p 31610
11/02/2021 672.00p 680.00p 660.00p 675.00p 38478
10/02/2021 672.00p 678.49p 664.00p 670.00p 24217
09/02/2021 655.00p 680.00p 650.00p 672.00p 46182
08/02/2021 640.00p 660.00p 633.11p 660.00p 46169
05/02/2021 620.00p 648.00p 616.00p 640.00p 29406
04/02/2021 610.00p 630.00p 600.50p 620.00p 19318
03/02/2021 585.00p 622.00p 580.00p 622.00p 88145
02/02/2021 585.00p 590.00p 580.00p 585.00p 29064
01/02/2021 590.00p 600.00p 580.00p 590.00p 32288
29/01/2021 591.00p 602.00p 576.00p 591.00p 30102
28/01/2021 615.00p 620.00p 580.60p 591.00p 36003
27/01/2021 609.00p 620.00p 600.00p 620.00p 88886
26/01/2021 606.00p 620.00p 590.00p 620.00p 60351
25/01/2021 605.00p 610.00p 590.00p 606.00p 30479
22/01/2021 605.00p 610.00p 600.20p 605.00p 47419
21/01/2021 588.00p 611.15p 582.00p 610.00p 36622
20/01/2021 588.00p 595.68p 582.60p 588.00p 21900
19/01/2021 580.00p 596.00p 575.22p 590.00p 32741
18/01/2021 575.00p 590.00p 570.00p 580.00p 27510
15/01/2021 580.00p 589.00p 574.00p 575.00p 51472
14/01/2021 575.00p 590.00p 570.00p 580.00p 35416
13/01/2021 566.00p 580.00p 560.00p 575.00p 34205
12/01/2021 566.00p 570.00p 556.00p 566.00p 79701
11/01/2021 555.00p 576.00p 550.00p 566.00p 104839

*Close Price adjusted for both dividends and splits