Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/01/2021 530.00p 558.00p 528.00p 558.00p 56662
04/01/2021 527.00p 536.00p 526.55p 533.00p 30128
01/01/2021 535.00p 548.00p 527.00p 527.00p 15682
31/12/2020 535.00p 548.00p 527.00p 527.00p 15682
30/12/2020 535.00p 540.00p 530.00p 535.00p 24831
29/12/2020 535.00p 540.00p 533.00p 535.00p 21725
28/12/2020 536.00p 560.00p 532.40p 535.00p 15780
25/12/2020 536.00p 560.00p 532.40p 535.00p 15780
24/12/2020 536.00p 560.00p 532.40p 535.00p 15780
23/12/2020 541.00p 542.00p 532.90p 536.00p 18746
22/12/2020 545.00p 549.00p 532.00p 540.00p 19489
21/12/2020 535.00p 550.00p 534.00p 545.00p 44176
18/12/2020 520.00p 542.00p 517.00p 535.00p 29203
17/12/2020 520.00p 546.00p 510.00p 520.00p 20192
16/12/2020 511.00p 524.00p 505.00p 520.00p 23030
15/12/2020 514.00p 519.96p 510.00p 514.00p 48315
14/12/2020 515.00p 519.50p 508.00p 508.00p 23899
11/12/2020 516.00p 517.00p 510.00p 510.00p 21742
10/12/2020 515.00p 518.50p 511.66p 516.00p 29111
09/12/2020 515.00p 520.00p 510.20p 515.00p 198693
08/12/2020 522.00p 523.00p 510.00p 515.00p 22795
07/12/2020 510.00p 530.00p 510.00p 522.00p 71129
04/12/2020 490.00p 513.72p 490.00p 510.00p 42591
03/12/2020 490.00p 500.00p 490.00p 490.00p 31134
02/12/2020 488.00p 499.60p 482.00p 490.00p 16468
01/12/2020 483.00p 499.52p 476.28p 488.00p 164717
30/11/2020 482.00p 483.45p 477.65p 483.00p 82928
27/11/2020 482.00p 484.88p 476.70p 483.00p 17720
26/11/2020 490.00p 490.00p 480.00p 483.00p 40614
25/11/2020 505.00p 508.50p 474.52p 480.00p 73180
24/11/2020 520.00p 536.00p 500.00p 505.00p 33486
23/11/2020 528.00p 532.00p 510.00p 520.00p 35041
20/11/2020 520.00p 548.00p 515.51p 528.00p 69698
19/11/2020 520.00p 530.00p 515.00p 520.00p 29539
18/11/2020 520.00p 529.60p 510.40p 520.00p 16412
17/11/2020 520.00p 530.00p 510.00p 520.00p 26817
16/11/2020 520.00p 528.00p 510.00p 520.00p 36170
13/11/2020 520.00p 524.00p 511.00p 520.00p 492838
12/11/2020 515.00p 529.40p 500.00p 520.00p 240611
10/11/2020 510.00p 528.00p 505.60p 515.00p 85879
09/11/2020 515.00p 530.00p 500.60p 510.00p 222487
06/11/2020 520.00p 526.49p 510.00p 515.00p 22235
05/11/2020 510.00p 530.00p 500.40p 520.00p 43878
04/11/2020 502.50p 519.99p 500.00p 510.00p 33158
03/11/2020 490.00p 510.00p 490.00p 502.50p 24654
02/11/2020 490.00p 496.80p 483.00p 490.00p 48553
30/10/2020 490.00p 496.30p 480.00p 490.00p 27332
29/10/2020 490.00p 496.80p 483.00p 490.00p 20011
28/10/2020 493.00p 496.40p 483.00p 490.00p 30178
27/10/2020 490.00p 500.00p 488.00p 495.00p 44466
26/10/2020 480.00p 500.00p 477.20p 490.00p 39346
23/10/2020 480.00p 500.00p 471.00p 500.00p 35127
22/10/2020 480.00p 489.00p 473.51p 480.00p 36293
21/10/2020 495.00p 510.00p 470.00p 480.00p 48601
20/10/2020 500.00p 500.00p 490.00p 500.00p 56174
19/10/2020 505.00p 520.00p 474.00p 500.00p 372580
16/10/2020 480.00p 510.00p 477.60p 498.00p 31202
15/10/2020 480.00p 490.00p 476.50p 480.00p 19280
14/10/2020 480.00p 490.00p 476.20p 480.00p 17167
13/10/2020 490.00p 490.00p 470.00p 480.00p 30310
12/10/2020 495.00p 499.00p 480.40p 490.00p 59741
09/10/2020 495.00p 495.00p 490.20p 495.00p 16684
08/10/2020 500.00p 501.00p 491.00p 495.00p 31926
07/10/2020 500.00p 507.00p 497.52p 500.00p 143846
06/10/2020 500.00p 520.00p 492.60p 500.00p 213608
05/10/2020 485.00p 500.00p 483.60p 496.00p 70293
02/10/2020 485.00p 489.80p 480.00p 483.00p 47411
01/10/2020 480.00p 493.00p 460.00p 485.00p 89334
30/09/2020 457.50p 484.00p 453.75p 480.00p 40707
29/09/2020 450.00p 463.50p 440.40p 457.50p 15658
28/09/2020 442.50p 459.60p 440.00p 450.00p 38484
25/09/2020 445.00p 450.00p 430.00p 442.50p 36948
24/09/2020 430.00p 450.00p 430.00p 445.00p 16845
23/09/2020 430.00p 439.60p 420.00p 430.00p 29583
22/09/2020 420.00p 440.00p 420.00p 430.00p 44595
21/09/2020 420.00p 429.00p 410.40p 424.00p 22175
18/09/2020 417.50p 429.00p 411.00p 420.00p 58956
17/09/2020 422.50p 423.75p 405.50p 417.50p 55362
16/09/2020 422.50p 424.00p 415.00p 423.00p 40952
15/09/2020 432.50p 440.00p 415.30p 422.50p 27973
14/09/2020 432.50p 435.00p 425.00p 430.00p 28562
11/09/2020 437.50p 437.50p 425.00p 432.50p 16612
10/09/2020 437.50p 437.50p 425.00p 437.50p 27691
09/09/2020 450.00p 450.00p 420.00p 450.00p 40947
08/09/2020 455.00p 455.00p 440.00p 450.00p 14347
07/09/2020 455.00p 455.00p 440.00p 450.00p 10513
04/09/2020 460.00p 469.60p 444.00p 455.00p 23337
03/09/2020 447.00p 469.60p 444.00p 460.00p 15826
02/09/2020 455.00p 470.00p 440.60p 450.00p 32430
01/09/2020 490.00p 493.80p 450.00p 455.00p 65067
31/08/2020 490.00p 495.00p 480.40p 490.00p 13875
28/08/2020 490.00p 495.00p 480.40p 490.00p 13875
27/08/2020 490.00p 510.00p 480.00p 490.00p 28929
26/08/2020 490.00p 496.00p 483.00p 490.00p 28733
25/08/2020 490.00p 498.00p 480.00p 490.00p 46206
24/08/2020 490.00p 499.60p 483.00p 490.00p 25883
21/08/2020 525.00p 530.00p 475.51p 495.00p 153441
20/08/2020 450.00p 480.00p 447.00p 475.00p 31330
19/08/2020 442.00p 459.60p 434.00p 450.00p 22837
18/08/2020 442.00p 447.40p 434.00p 442.00p 23950
17/08/2020 442.00p 449.68p 434.00p 442.00p 41193
14/08/2020 445.00p 450.00p 435.25p 438.00p 50249
13/08/2020 446.00p 447.70p 441.15p 445.00p 13053
12/08/2020 442.50p 450.00p 440.08p 446.00p 30094
11/08/2020 450.00p 450.00p 440.12p 442.50p 23376
10/08/2020 445.00p 450.00p 441.00p 450.00p 17754
07/08/2020 445.00p 450.00p 440.00p 445.00p 87135
06/08/2020 440.00p 450.00p 438.30p 445.00p 36913
05/08/2020 437.50p 445.00p 430.00p 438.00p 21422
04/08/2020 437.50p 444.90p 430.00p 437.50p 15558
03/08/2020 412.50p 450.00p 405.00p 437.50p 46077
31/07/2020 417.50p 425.00p 400.00p 412.50p 53056
30/07/2020 417.50p 420.50p 410.00p 410.00p 52821
29/07/2020 425.00p 430.00p 415.00p 430.00p 66808
28/07/2020 425.00p 430.00p 420.00p 430.00p 19833
27/07/2020 415.00p 430.00p 410.00p 425.00p 57268
24/07/2020 412.50p 420.00p 405.00p 405.00p 92595
23/07/2020 430.00p 440.00p 407.51p 419.00p 106759
22/07/2020 480.00p 490.00p 398.25p 420.00p 557207
21/07/2020 465.00p 474.50p 460.00p 465.00p 63494
20/07/2020 455.00p 470.00p 450.00p 465.00p 59620
17/07/2020 440.00p 460.00p 440.00p 455.00p 70164
16/07/2020 445.00p 450.00p 437.00p 440.00p 64441
15/07/2020 435.00p 450.00p 432.50p 435.00p 130685
14/07/2020 410.00p 440.00p 404.26p 435.00p 45920
13/07/2020 410.00p 420.00p 403.21p 420.00p 32074
10/07/2020 397.50p 415.00p 395.20p 410.00p 37955
09/07/2020 400.00p 405.00p 395.00p 401.00p 65566
08/07/2020 405.00p 417.49p 396.10p 400.00p 83260
07/07/2020 417.50p 417.50p 395.00p 405.00p 130125
06/07/2020 422.50p 424.90p 406.00p 417.50p 33382
03/07/2020 425.00p 428.00p 416.80p 421.00p 49657
02/07/2020 422.50p 440.00p 417.57p 425.00p 48455
01/07/2020 425.00p 428.00p 415.30p 426.00p 30650
30/06/2020 430.00p 431.35p 415.00p 425.00p 38600
29/06/2020 437.50p 444.50p 425.00p 425.00p 34936
26/06/2020 437.50p 441.11p 428.66p 440.00p 31794
25/06/2020 427.50p 445.99p 427.00p 427.00p 117156
24/06/2020 445.00p 450.00p 420.40p 427.50p 108172
23/06/2020 445.00p 448.50p 430.00p 435.00p 99148
22/06/2020 460.00p 460.00p 440.11p 445.00p 41781
19/06/2020 460.00p 463.00p 455.30p 460.00p 39913
18/06/2020 460.00p 467.00p 457.00p 460.00p 52648
17/06/2020 460.00p 464.90p 457.00p 460.00p 37640
16/06/2020 450.00p 469.00p 450.00p 460.00p 42014
15/06/2020 465.00p 467.38p 450.00p 450.00p 29892
12/06/2020 470.00p 470.00p 432.00p 465.00p 96987
11/06/2020 465.00p 470.00p 460.40p 470.00p 356665
10/06/2020 470.00p 470.00p 460.00p 465.00p 27789
09/06/2020 480.00p 490.00p 460.00p 478.00p 43544
08/06/2020 490.00p 500.00p 470.26p 500.00p 35183
05/06/2020 475.00p 496.00p 470.00p 490.00p 43713
04/06/2020 495.00p 497.00p 470.00p 475.00p 73860
03/06/2020 520.00p 520.00p 490.00p 495.00p 56228
02/06/2020 515.00p 524.00p 510.00p 520.00p 30511
29/05/2020 485.00p 500.00p 475.20p 495.00p 21612
28/05/2020 471.00p 485.00p 465.51p 485.00p 38242
27/05/2020 471.00p 480.00p 462.00p 471.00p 73248
26/05/2020 468.50p 480.00p 462.11p 473.00p 61857
25/05/2020 483.50p 483.92p 455.00p 468.50p 98823
22/05/2020 483.50p 483.92p 455.00p 468.50p 98823
21/05/2020 487.00p 487.30p 480.00p 483.50p 29011
20/05/2020 490.00p 500.00p 482.00p 487.00p 44848
19/05/2020 505.00p 510.00p 483.00p 490.00p 42861
18/05/2020 495.00p 510.00p 495.00p 505.00p 33177
15/05/2020 506.00p 506.00p 490.90p 495.00p 48772
14/05/2020 511.00p 511.00p 502.36p 506.00p 14882
13/05/2020 511.00p 515.00p 504.00p 511.00p 37803
12/05/2020 510.00p 516.00p 501.11p 511.00p 57998
11/05/2020 512.00p 514.00p 504.55p 512.00p 101184
08/05/2020 512.00p 520.00p 504.32p 512.00p 40045
07/05/2020 512.00p 520.00p 504.32p 512.00p 40045
06/05/2020 510.00p 518.00p 506.00p 512.00p 24073
05/05/2020 503.00p 518.50p 501.66p 510.00p 29344
04/05/2020 490.00p 510.00p 486.00p 503.00p 62997
01/05/2020 510.00p 520.00p 482.00p 520.00p 52838
30/04/2020 510.00p 520.00p 501.40p 510.00p 70736
29/04/2020 511.00p 519.00p 500.00p 510.00p 42274
28/04/2020 495.00p 520.00p 480.50p 511.00p 65693
27/04/2020 495.00p 499.90p 490.00p 495.00p 59295
24/04/2020 514.00p 516.35p 490.00p 495.00p 53741
23/04/2020 525.00p 525.00p 501.00p 514.00p 40695
22/04/2020 510.00p 534.00p 510.00p 525.00p 70887
21/04/2020 510.00p 520.00p 494.20p 510.00p 64002
20/04/2020 490.00p 530.00p 481.00p 510.00p 302379
17/04/2020 465.00p 499.10p 450.00p 490.00p 191502
16/04/2020 455.00p 478.00p 455.00p 465.00p 59724
15/04/2020 470.00p 470.00p 440.00p 455.00p 77854
14/04/2020 460.00p 481.43p 455.00p 467.50p 117244
13/04/2020 420.00p 464.00p 415.00p 455.00p 175567
10/04/2020 420.00p 464.00p 415.00p 455.00p 175567
09/04/2020 420.00p 464.00p 415.00p 455.00p 200067
08/04/2020 405.00p 419.00p 395.00p 412.50p 45262
07/04/2020 417.50p 418.95p 400.00p 405.00p 107614
06/04/2020 437.50p 443.90p 405.00p 418.00p 153147
03/04/2020 450.00p 457.00p 435.00p 440.00p 73729
02/04/2020 445.00p 463.95p 429.08p 455.00p 78055
01/04/2020 417.50p 450.00p 417.50p 442.00p 65576
31/03/2020 408.50p 428.00p 400.00p 417.50p 76244
30/03/2020 405.00p 412.00p 400.00p 408.50p 111245

*Close Price adjusted for both dividends and splits