Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2019 300.00p 309.50p 300.00p 305.00p 24958
30/05/2019 307.50p 307.50p 295.00p 300.00p 44643
29/05/2019 307.50p 307.50p 300.00p 307.50p 1278
28/05/2019 310.00p 310.00p 300.00p 307.50p 46190
24/05/2019 310.00p 310.00p 305.00p 310.00p 10947
23/05/2019 307.50p 309.50p 305.00p 305.00p 34163
22/05/2019 310.00p 310.00p 307.20p 307.50p 20076
21/05/2019 310.00p 310.00p 305.00p 307.50p 15473
20/05/2019 307.50p 309.50p 305.10p 307.50p 5437
17/05/2019 312.50p 314.50p 305.00p 307.50p 19883
16/05/2019 312.50p 312.50p 305.00p 312.50p 18108
15/05/2019 317.50p 317.50p 310.50p 312.50p 14434
14/05/2019 317.50p 317.70p 310.75p 317.50p 20214
13/05/2019 317.50p 320.00p 315.00p 317.50p 20477
10/05/2019 317.50p 320.05p 310.00p 317.50p 4631
09/05/2019 320.00p 327.50p 315.55p 317.50p 86687
08/05/2019 315.00p 322.80p 315.00p 320.00p 25836
07/05/2019 315.00p 320.00p 313.39p 315.00p 27811
03/05/2019 312.50p 318.35p 310.00p 315.00p 34730
02/05/2019 307.50p 318.90p 305.30p 312.50p 26312
01/05/2019 307.50p 314.70p 307.01p 307.50p 22230
30/04/2019 307.50p 313.48p 306.67p 307.50p 11738
29/04/2019 307.50p 314.70p 303.33p 307.50p 24418
26/04/2019 307.50p 311.00p 300.52p 307.50p 36927
25/04/2019 310.00p 310.00p 300.00p 307.50p 24326
24/04/2019 312.50p 312.50p 306.50p 310.00p 22212
23/04/2019 310.00p 315.00p 305.00p 312.50p 21425
18/04/2019 301.50p 314.90p 301.50p 310.00p 34681
17/04/2019 305.00p 308.75p 300.00p 305.00p 52337
16/04/2019 305.00p 309.50p 302.15p 305.00p 26806
15/04/2019 307.50p 311.00p 305.00p 307.50p 72905
12/04/2019 305.00p 314.00p 303.50p 307.50p 88482
11/04/2019 302.50p 309.07p 295.30p 305.00p 40669
10/04/2019 290.00p 310.00p 290.00p 302.00p 69020
09/04/2019 287.50p 299.80p 285.00p 290.00p 23213
08/04/2019 290.00p 293.74p 280.00p 287.50p 54078
05/04/2019 290.00p 294.80p 286.00p 290.00p 3931
04/04/2019 290.00p 295.00p 285.00p 290.00p 37204
03/04/2019 290.00p 294.50p 285.00p 290.00p 35101
02/04/2019 286.00p 293.00p 280.00p 290.00p 46158
01/04/2019 280.00p 294.50p 276.00p 286.00p 98999
29/03/2019 281.50p 284.00p 270.55p 275.00p 45658
28/03/2019 287.50p 288.50p 275.00p 281.50p 26364
27/03/2019 287.50p 295.00p 285.00p 287.50p 8824
26/03/2019 300.00p 300.00p 280.30p 287.50p 35956
25/03/2019 310.00p 311.80p 290.40p 300.00p 27668
22/03/2019 312.50p 313.00p 300.40p 310.00p 16746
21/03/2019 312.50p 318.00p 305.00p 312.50p 111824
20/03/2019 310.00p 319.00p 308.56p 312.50p 44704
19/03/2019 307.50p 315.00p 305.50p 310.00p 37294
18/03/2019 302.50p 313.49p 300.15p 307.50p 192539
15/03/2019 300.00p 309.70p 295.00p 302.50p 20061
14/03/2019 300.00p 302.89p 299.00p 300.00p 142161
13/03/2019 300.00p 300.00p 298.50p 300.00p 17830
12/03/2019 302.50p 303.45p 298.00p 300.00p 114526
11/03/2019 302.50p 303.50p 300.25p 302.50p 8247
08/03/2019 302.50p 306.49p 300.05p 302.50p 28910
07/03/2019 302.50p 303.85p 300.00p 302.50p 34023
06/03/2019 300.00p 304.00p 295.00p 302.50p 41027
05/03/2019 290.00p 309.00p 290.00p 302.50p 386164
04/03/2019 290.00p 296.66p 290.00p 292.50p 19143
01/03/2019 292.50p 297.75p 290.00p 292.50p 17743
28/02/2019 290.00p 299.00p 290.00p 292.50p 71300
27/02/2019 290.00p 295.00p 285.00p 292.50p 15977
26/02/2019 292.50p 293.00p 290.00p 292.50p 31116
25/02/2019 297.50p 298.85p 281.55p 292.50p 21517
22/02/2019 302.50p 302.50p 298.00p 302.50p 17333
21/02/2019 300.00p 303.00p 295.75p 302.50p 36267
20/02/2019 302.50p 308.00p 300.00p 305.00p 40846
19/02/2019 297.50p 309.00p 290.00p 305.00p 33318
18/02/2019 297.50p 303.80p 297.00p 297.50p 20880
15/02/2019 297.50p 304.00p 290.00p 297.50p 36513
14/02/2019 295.00p 304.25p 295.00p 297.50p 5487
13/02/2019 302.50p 302.50p 290.50p 295.00p 29796
12/02/2019 302.50p 303.00p 295.50p 297.50p 16544
11/02/2019 297.50p 309.98p 297.50p 302.50p 86094
08/02/2019 297.50p 304.70p 297.50p 300.00p 21224
07/02/2019 300.00p 302.50p 296.00p 297.50p 30398
06/02/2019 295.00p 305.00p 295.00p 300.00p 70730
05/02/2019 292.50p 298.50p 291.83p 295.00p 37777
04/02/2019 292.50p 296.10p 290.40p 292.50p 17666
01/02/2019 287.50p 296.00p 286.00p 292.50p 40122
31/01/2019 277.50p 293.00p 277.30p 287.50p 14959
30/01/2019 275.00p 279.00p 275.00p 277.50p 15179
29/01/2019 275.00p 275.00p 273.50p 275.00p 3608
28/01/2019 275.00p 275.00p 273.00p 275.00p 5485
25/01/2019 275.00p 280.00p 272.00p 275.00p 75184
24/01/2019 272.50p 276.00p 272.50p 275.00p 30925
23/01/2019 272.50p 273.85p 271.55p 272.50p 7144
22/01/2019 272.50p 275.69p 270.00p 272.50p 8638
21/01/2019 272.50p 276.00p 271.00p 272.50p 8977
18/01/2019 272.50p 280.00p 267.15p 272.50p 18128
17/01/2019 272.50p 274.00p 265.00p 272.50p 20032
16/01/2019 272.50p 276.00p 266.66p 272.50p 13276
15/01/2019 272.50p 276.00p 266.00p 272.50p 11283
14/01/2019 272.50p 276.50p 266.05p 272.50p 12688
11/01/2019 267.50p 280.00p 267.16p 272.50p 34753
10/01/2019 267.50p 275.00p 266.65p 267.50p 12680
09/01/2019 256.00p 275.00p 255.00p 267.50p 15993
08/01/2019 256.00p 262.00p 256.00p 256.00p 2121
07/01/2019 255.00p 262.00p 255.00p 256.00p 15518
04/01/2019 250.00p 260.00p 247.70p 255.00p 9001
03/01/2019 247.50p 255.00p 242.51p 250.00p 8126
02/01/2019 247.50p 254.70p 240.51p 247.50p 3587
31/12/2018 247.50p 253.48p 243.00p 247.50p 3784
28/12/2018 247.50p 255.00p 243.00p 247.50p 21530
27/12/2018 247.50p 253.50p 243.51p 247.50p 18084
24/12/2018 247.50p 253.50p 243.00p 247.50p 5969
21/12/2018 247.50p 255.00p 241.00p 247.50p 31185
20/12/2018 247.50p 255.00p 245.00p 247.50p 11344
19/12/2018 247.50p 255.00p 241.10p 247.50p 40866
18/12/2018 252.50p 254.00p 245.55p 247.50p 41478
17/12/2018 257.50p 264.80p 251.70p 252.50p 44073
14/12/2018 245.00p 265.00p 245.00p 259.00p 58264
13/12/2018 245.00p 248.81p 242.85p 245.00p 10009
12/12/2018 240.00p 248.85p 240.00p 245.00p 16731
11/12/2018 235.00p 245.00p 235.00p 240.00p 7113
10/12/2018 235.00p 239.80p 235.00p 235.00p 4875
07/12/2018 235.00p 239.84p 235.00p 235.00p 3164
06/12/2018 235.00p 239.84p 234.00p 235.00p 37024
05/12/2018 235.00p 240.00p 230.00p 235.00p 34880
04/12/2018 235.00p 246.20p 235.00p 235.00p 10844
03/12/2018 235.00p 240.00p 231.15p 235.00p 27897
30/11/2018 230.00p 240.00p 230.00p 235.00p 11347
29/11/2018 230.00p 234.80p 222.22p 230.00p 38601
28/11/2018 220.00p 230.00p 220.00p 230.00p 15226
27/11/2018 215.00p 230.00p 215.00p 225.00p 77910
26/11/2018 218.00p 220.00p 212.00p 215.00p 32499
23/11/2018 225.00p 226.50p 210.00p 218.00p 62896
22/11/2018 230.00p 230.00p 220.00p 225.00p 34864
21/11/2018 232.50p 232.50p 220.00p 230.00p 9684
20/11/2018 232.50p 234.00p 225.30p 232.50p 11071
19/11/2018 230.00p 237.00p 225.75p 232.50p 57916
16/11/2018 232.50p 232.50p 220.00p 227.50p 36015
15/11/2018 232.50p 235.00p 225.00p 232.50p 22801
14/11/2018 232.50p 233.00p 225.00p 232.50p 14939
13/11/2018 237.00p 237.00p 230.00p 232.00p 113615
12/11/2018 250.00p 250.00p 233.00p 237.00p 27007
09/11/2018 250.00p 250.00p 242.00p 245.00p 12975
08/11/2018 255.00p 255.00p 250.00p 250.00p 23479
07/11/2018 255.00p 259.00p 252.25p 255.00p 2755
06/11/2018 255.00p 259.50p 251.50p 255.00p 22173
05/11/2018 257.50p 260.00p 245.00p 252.50p 28337
02/11/2018 252.50p 259.00p 246.00p 257.50p 14700
01/11/2018 252.50p 253.00p 245.30p 252.50p 29114
31/10/2018 245.00p 259.00p 241.00p 252.50p 43052
30/10/2018 240.00p 248.50p 240.00p 245.00p 36738
29/10/2018 232.50p 244.70p 232.50p 242.50p 31534
26/10/2018 217.50p 239.50p 213.77p 232.50p 75789
25/10/2018 220.00p 225.00p 200.44p 217.50p 98543
24/10/2018 228.50p 229.00p 216.00p 220.00p 43801
23/10/2018 240.00p 240.00p 215.01p 227.50p 131712
22/10/2018 227.50p 241.48p 222.00p 240.00p 80493
19/10/2018 250.00p 250.00p 221.50p 225.00p 179083
18/10/2018 263.50p 263.50p 236.00p 247.50p 223674
17/10/2018 285.00p 285.00p 255.63p 261.00p 145576
16/10/2018 280.00p 281.00p 271.66p 280.00p 14386
15/10/2018 280.00p 284.00p 271.55p 280.00p 15663
12/10/2018 270.00p 287.50p 270.00p 280.00p 21330
11/10/2018 272.50p 275.00p 256.22p 270.00p 56506
10/10/2018 280.00p 284.75p 271.55p 277.50p 25066
09/10/2018 287.50p 288.00p 270.30p 280.00p 37194
08/10/2018 309.50p 312.49p 280.20p 285.00p 43699
05/10/2018 311.00p 313.49p 305.00p 309.50p 30427
04/10/2018 311.00p 314.49p 305.00p 305.00p 33750
03/10/2018 308.50p 317.49p 305.00p 305.00p 28531
02/10/2018 305.00p 314.00p 305.00p 312.00p 34206
01/10/2018 302.00p 307.49p 298.00p 305.00p 11996
28/09/2018 297.00p 305.00p 294.00p 302.00p 6364
27/09/2018 292.50p 304.00p 292.00p 297.00p 16205
26/09/2018 289.50p 300.00p 289.50p 292.00p 13614
25/09/2018 287.00p 295.00p 287.00p 289.50p 7699
24/09/2018 289.50p 290.00p 286.00p 287.00p 24243
21/09/2018 289.50p 295.00p 287.50p 289.50p 22749
20/09/2018 287.00p 290.33p 285.16p 289.50p 8559
19/09/2018 282.50p 290.33p 280.00p 287.00p 20458
18/09/2018 287.00p 289.00p 276.55p 282.50p 16636
17/09/2018 287.00p 293.20p 283.33p 289.50p 14091
14/09/2018 287.00p 293.22p 282.00p 287.00p 9680
13/09/2018 282.50p 290.00p 282.00p 287.00p 51531
12/09/2018 282.50p 289.49p 280.55p 282.50p 10110
11/09/2018 282.50p 289.70p 280.00p 282.50p 6870
10/09/2018 282.50p 288.98p 278.00p 282.50p 10731
07/09/2018 282.50p 289.70p 275.00p 282.50p 17145
06/09/2018 282.50p 289.70p 275.00p 282.50p 4794
05/09/2018 282.50p 288.88p 275.00p 282.50p 20929
04/09/2018 282.50p 290.00p 275.00p 282.50p 41324
03/09/2018 279.50p 289.70p 276.15p 282.50p 26654
31/08/2018 275.00p 280.00p 271.61p 279.50p 21028
30/08/2018 270.00p 279.00p 265.00p 275.00p 18502
29/08/2018 271.00p 275.00p 261.55p 275.00p 30247
28/08/2018 277.50p 277.99p 270.00p 271.00p 12693
24/08/2018 277.50p 278.00p 271.00p 271.00p 13729
23/08/2018 275.00p 278.00p 271.15p 277.50p 5443
22/08/2018 268.50p 290.00p 268.50p 278.50p 35784
21/08/2018 266.00p 270.50p 263.50p 268.50p 8723
20/08/2018 265.00p 270.00p 261.50p 266.00p 31840
17/08/2018 265.00p 267.49p 261.11p 265.00p 12549
16/08/2018 268.50p 270.50p 256.50p 265.00p 36470
15/08/2018 268.50p 270.74p 265.65p 268.50p 9639

*Close Price adjusted for both dividends and splits