Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits