Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/03/2020 445.00p 459.00p 405.00p 432.50p 152604
06/03/2020 440.00p 466.00p 430.25p 452.50p 157408
05/03/2020 489.00p 495.00p 435.90p 442.50p 146251
04/03/2020 445.00p 499.00p 445.00p 489.00p 171445
03/03/2020 431.00p 445.00p 430.20p 440.50p 256795
02/03/2020 452.50p 468.50p 431.00p 431.00p 118204
28/02/2020 452.50p 459.55p 420.00p 452.50p 200993
27/02/2020 452.50p 464.64p 450.00p 460.00p 172888
26/02/2020 470.00p 475.00p 450.00p 455.00p 139449
25/02/2020 440.50p 514.80p 433.00p 475.00p 371925
24/02/2020 407.50p 449.00p 401.00p 437.50p 216594
21/02/2020 398.50p 399.20p 390.00p 395.00p 42895
20/02/2020 400.00p 401.40p 395.50p 398.50p 21701
19/02/2020 404.00p 407.27p 395.00p 400.00p 50647
18/02/2020 405.00p 405.31p 395.00p 404.00p 40347
17/02/2020 414.00p 414.00p 400.00p 405.00p 77271
14/02/2020 403.00p 417.00p 403.00p 410.00p 62103
13/02/2020 407.50p 417.92p 385.40p 399.00p 94946
12/02/2020 455.00p 455.00p 401.35p 404.50p 96924
11/02/2020 449.00p 467.37p 447.80p 455.00p 98586
10/02/2020 432.50p 453.00p 431.20p 450.00p 74694
07/02/2020 412.50p 440.00p 407.00p 432.50p 139359
06/02/2020 397.50p 414.50p 397.50p 408.00p 44202
05/02/2020 395.00p 405.00p 391.60p 402.50p 15630
04/02/2020 395.00p 397.00p 390.40p 395.00p 65075
03/02/2020 397.00p 400.00p 390.00p 395.00p 33473
31/01/2020 397.00p 402.00p 395.55p 397.00p 44345
30/01/2020 386.00p 400.00p 385.50p 400.00p 133675
29/01/2020 386.00p 388.60p 382.00p 386.00p 13170
28/01/2020 395.00p 400.00p 380.00p 386.00p 57074
27/01/2020 373.50p 400.00p 373.50p 400.00p 71351
24/01/2020 373.50p 379.48p 368.50p 373.50p 28057
23/01/2020 373.50p 375.97p 370.25p 373.50p 51430
22/01/2020 370.00p 374.60p 365.00p 373.50p 14204
21/01/2020 376.00p 376.00p 365.15p 366.50p 27069
20/01/2020 385.00p 387.50p 371.00p 376.00p 25597
17/01/2020 389.50p 389.50p 381.00p 385.00p 27782
16/01/2020 392.50p 395.00p 387.25p 389.50p 22091
15/01/2020 393.00p 395.00p 383.00p 392.50p 18942
14/01/2020 385.00p 395.00p 384.66p 395.00p 18098
13/01/2020 388.50p 390.00p 380.00p 385.00p 32546
10/01/2020 380.00p 394.55p 377.00p 388.50p 39668
09/01/2020 380.00p 382.50p 375.88p 380.00p 24034
08/01/2020 382.50p 383.00p 374.00p 375.00p 13141
07/01/2020 382.50p 388.50p 378.00p 382.50p 15979
06/01/2020 385.00p 386.00p 375.00p 382.50p 16364
03/01/2020 385.00p 386.66p 382.00p 383.00p 14004
02/01/2020 385.00p 387.50p 382.11p 385.00p 33119
01/01/2020 385.00p 388.80p 380.00p 385.00p 8362
31/12/2019 385.00p 388.80p 380.00p 385.00p 8362
30/12/2019 383.50p 390.00p 381.33p 390.00p 37053
27/12/2019 379.50p 387.00p 375.75p 383.50p 7260
26/12/2019 378.00p 385.00p 378.00p 379.50p 10250
25/12/2019 378.00p 385.00p 378.00p 379.50p 10250
24/12/2019 378.00p 385.00p 378.00p 379.50p 10250
23/12/2019 373.50p 385.00p 372.10p 378.00p 52453
20/12/2019 367.50p 380.00p 367.50p 375.00p 31322
19/12/2019 366.00p 374.40p 362.10p 372.50p 31447
18/12/2019 362.50p 375.00p 361.75p 366.00p 31366
17/12/2019 355.00p 365.00p 351.51p 362.00p 50936
16/12/2019 345.00p 350.00p 343.00p 347.50p 30482
13/12/2019 339.50p 350.00p 339.50p 345.00p 26429
12/12/2019 339.50p 343.64p 336.00p 339.50p 19364
11/12/2019 345.00p 345.00p 336.00p 339.50p 19378
10/12/2019 346.00p 348.00p 340.55p 345.00p 11436
09/12/2019 346.00p 346.00p 342.22p 346.00p 4198
06/12/2019 346.00p 349.44p 342.22p 346.00p 5040
05/12/2019 345.50p 348.00p 340.03p 346.00p 10782
04/12/2019 347.00p 351.50p 342.00p 345.50p 19285
03/12/2019 349.50p 352.32p 346.00p 347.00p 150320
02/12/2019 348.50p 354.70p 345.00p 349.50p 18122
29/11/2019 348.50p 349.35p 345.00p 348.50p 9087
28/11/2019 348.50p 351.50p 345.00p 348.50p 44637
27/11/2019 337.50p 354.00p 335.50p 348.50p 860471
26/11/2019 347.00p 347.00p 335.25p 337.50p 18020
25/11/2019 325.00p 348.22p 323.65p 343.00p 19349
22/11/2019 325.00p 330.00p 323.00p 325.00p 10188
21/11/2019 325.00p 328.00p 321.23p 325.00p 1730
20/11/2019 325.00p 330.00p 320.40p 325.00p 8206
19/11/2019 325.00p 328.00p 322.00p 325.00p 8600
18/11/2019 325.00p 329.94p 320.20p 325.00p 23973
15/11/2019 325.00p 325.00p 320.00p 325.00p 12817
14/11/2019 325.00p 325.00p 320.00p 325.00p 16618
13/11/2019 325.00p 330.00p 320.00p 325.00p 237143
12/11/2019 325.00p 325.00p 317.50p 325.00p 39060
11/11/2019 325.00p 325.00p 320.00p 325.00p 8464
08/11/2019 325.00p 325.80p 321.00p 325.00p 5033
07/11/2019 325.00p 326.40p 325.00p 325.00p 5491
06/11/2019 325.00p 327.40p 320.50p 325.00p 22098
05/11/2019 325.00p 328.50p 320.40p 325.00p 12225
04/11/2019 325.00p 329.50p 322.22p 325.00p 25436
01/11/2019 324.00p 328.90p 321.80p 325.00p 23423
31/10/2019 335.00p 337.64p 321.66p 328.00p 29064
30/10/2019 327.50p 338.00p 325.25p 335.00p 39949
29/10/2019 321.50p 335.00p 320.00p 327.50p 42515
28/10/2019 325.00p 328.00p 315.00p 321.50p 17862
25/10/2019 304.00p 325.00p 304.00p 324.00p 47278
24/10/2019 300.00p 309.40p 300.00p 304.00p 16159
23/10/2019 297.50p 304.72p 295.00p 300.00p 9134
22/10/2019 295.00p 302.00p 290.00p 297.50p 17800
21/10/2019 292.50p 300.00p 290.00p 295.00p 17342
18/10/2019 295.00p 299.40p 285.00p 292.50p 105264
17/10/2019 296.00p 296.00p 290.00p 295.00p 23212
16/10/2019 307.50p 307.50p 292.00p 293.50p 72831
15/10/2019 293.50p 296.00p 290.00p 293.50p 10075
14/10/2019 295.00p 300.00p 290.00p 293.50p 33149
11/10/2019 290.00p 300.00p 290.00p 295.00p 31967
10/10/2019 287.50p 293.00p 287.50p 290.00p 4579
09/10/2019 289.00p 293.00p 287.50p 287.50p 26938
08/10/2019 294.00p 295.00p 285.00p 289.00p 13743
07/10/2019 290.50p 294.00p 289.45p 294.00p 16544
04/10/2019 289.50p 294.00p 289.50p 290.50p 12486
03/10/2019 289.50p 294.00p 289.50p 289.50p 23778
02/10/2019 289.50p 294.00p 289.50p 289.50p 6
01/10/2019 293.00p 293.37p 285.00p 289.50p 10250
30/09/2019 292.00p 296.00p 288.40p 293.00p 19817
27/09/2019 287.50p 295.00p 287.50p 292.00p 5665
26/09/2019 287.50p 295.00p 283.75p 290.00p 9104
25/09/2019 287.50p 294.40p 287.50p 290.00p 10900
24/09/2019 292.00p 295.00p 287.50p 287.50p 15721
23/09/2019 289.50p 294.00p 287.36p 289.50p 1363
20/09/2019 289.50p 294.00p 289.50p 289.50p 15822
19/09/2019 286.00p 290.00p 284.55p 289.50p 28330
18/09/2019 285.00p 289.75p 285.00p 286.00p 6640
17/09/2019 285.00p 290.00p 281.00p 285.00p 12784
16/09/2019 281.00p 290.00p 279.40p 285.00p 27744
13/09/2019 277.00p 281.00p 277.00p 281.00p 40154
12/09/2019 280.00p 280.00p 276.00p 277.00p 53915
11/09/2019 285.00p 289.60p 275.00p 280.00p 14552
10/09/2019 295.00p 295.00p 285.00p 285.00p 30577
09/09/2019 295.00p 295.00p 286.50p 295.00p 19298
06/09/2019 295.00p 297.00p 290.00p 295.00p 23227
05/09/2019 292.50p 297.33p 288.88p 295.00p 6265
04/09/2019 287.50p 299.00p 286.58p 292.50p 8464
03/09/2019 278.50p 289.80p 278.50p 287.50p 15625
02/09/2019 272.50p 280.00p 272.00p 278.50p 16346
30/08/2019 272.50p 280.00p 270.00p 272.50p 33425
29/08/2019 270.00p 272.88p 268.00p 272.50p 6480
28/08/2019 270.00p 272.88p 267.50p 270.00p 18091
27/08/2019 272.50p 274.60p 265.40p 270.00p 17471
23/08/2019 272.50p 276.00p 265.00p 272.50p 41663
22/08/2019 272.50p 276.49p 265.00p 272.50p 14720
21/08/2019 272.50p 277.25p 266.50p 272.50p 8004
20/08/2019 272.50p 277.90p 266.50p 272.50p 6477
19/08/2019 264.00p 278.35p 260.00p 272.50p 44685
16/08/2019 264.00p 266.60p 260.00p 264.00p 12221
15/08/2019 272.50p 277.49p 260.00p 264.00p 22063
14/08/2019 275.00p 277.49p 265.25p 272.50p 17470
13/08/2019 280.50p 280.50p 270.21p 275.00p 30385
12/08/2019 284.00p 284.00p 276.00p 280.50p 35356
09/08/2019 285.00p 285.00p 280.00p 284.00p 42058
08/08/2019 287.50p 290.00p 282.44p 290.00p 48337
07/08/2019 287.50p 293.28p 282.25p 287.50p 20299
06/08/2019 290.00p 290.00p 281.00p 287.50p 13615
05/08/2019 290.00p 294.80p 287.66p 290.00p 15981
02/08/2019 290.00p 294.00p 287.66p 290.00p 18834
01/08/2019 287.50p 294.00p 287.50p 290.00p 12026
31/07/2019 294.00p 294.00p 285.00p 287.50p 19154
30/07/2019 298.50p 300.00p 290.40p 294.00p 76573
29/07/2019 298.50p 300.11p 295.50p 298.50p 84970
26/07/2019 298.50p 300.00p 297.45p 298.50p 21074
25/07/2019 298.50p 300.00p 297.52p 298.50p 15547
24/07/2019 298.50p 300.00p 297.25p 298.50p 31779
23/07/2019 300.00p 300.78p 297.12p 298.50p 9982
22/07/2019 306.50p 308.74p 296.60p 300.00p 38356
19/07/2019 299.00p 301.00p 298.11p 300.00p 16370
18/07/2019 299.00p 301.00p 298.11p 299.00p 11814
17/07/2019 297.50p 300.00p 297.50p 299.00p 22370
16/07/2019 297.50p 299.50p 295.00p 295.00p 15920
15/07/2019 300.00p 301.45p 295.00p 297.50p 15371
12/07/2019 297.50p 302.00p 297.36p 300.00p 10036
11/07/2019 297.50p 300.00p 296.67p 297.50p 14878
10/07/2019 295.00p 300.00p 295.00p 297.50p 15226
09/07/2019 287.50p 300.00p 287.50p 295.00p 15816
08/07/2019 287.50p 295.00p 287.50p 287.50p 20148
05/07/2019 287.50p 293.33p 286.30p 287.50p 10696
04/07/2019 287.50p 293.43p 286.30p 287.50p 14604
03/07/2019 287.50p 295.00p 285.00p 287.50p 24255
02/07/2019 287.50p 295.00p 286.00p 287.50p 13919
01/07/2019 287.50p 294.50p 286.00p 287.50p 26214
28/06/2019 285.00p 290.00p 280.00p 287.50p 19658
27/06/2019 287.50p 289.50p 283.00p 285.00p 43901
26/06/2019 285.00p 286.50p 282.33p 285.00p 20129
25/06/2019 285.00p 287.00p 280.00p 285.00p 34824
24/06/2019 282.50p 287.00p 281.00p 285.00p 8554
21/06/2019 285.00p 285.00p 280.00p 282.50p 66928
20/06/2019 290.00p 291.50p 276.25p 285.00p 56519
19/06/2019 302.50p 302.50p 290.00p 292.50p 22476
18/06/2019 302.50p 302.50p 295.00p 302.50p 12099
17/06/2019 305.00p 305.00p 295.40p 302.50p 9387
14/06/2019 305.00p 305.00p 295.65p 305.00p 11695
13/06/2019 302.50p 305.00p 295.00p 305.00p 13999
12/06/2019 302.50p 302.60p 296.06p 302.50p 16309
11/06/2019 300.00p 302.80p 294.00p 302.50p 46386
10/06/2019 307.50p 307.50p 295.06p 300.00p 29627
07/06/2019 310.00p 310.00p 300.00p 307.50p 19971
06/06/2019 310.00p 310.00p 305.00p 310.00p 9235
05/06/2019 310.00p 312.22p 306.11p 310.00p 21000
04/06/2019 310.00p 315.00p 305.50p 315.00p 10786
03/06/2019 305.00p 314.80p 304.15p 310.00p 15355

*Close Price adjusted for both dividends and splits