Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/11/2024 452.50p 452.50p 443.00p 450.00p 51611
13/11/2024 447.50p 454.90p 445.00p 452.50p 15469
12/11/2024 435.00p 459.63p 432.35p 447.50p 148441
11/11/2024 432.50p 441.50p 425.70p 435.00p 26712
08/11/2024 435.00p 440.00p 420.00p 432.50p 37413
07/11/2024 430.00p 440.00p 429.00p 435.00p 46483
06/11/2024 420.00p 444.00p 416.50p 430.00p 52528
05/11/2024 410.00p 435.00p 400.00p 420.00p 64235
04/11/2024 412.50p 420.00p 405.00p 406.00p 79807
01/11/2024 415.00p 420.00p 410.00p 420.00p 21774
31/10/2024 410.00p 420.00p 400.00p 415.00p 232585
30/10/2024 365.00p 418.00p 358.99p 408.00p 265021
29/10/2024 350.00p 370.00p 350.00p 365.00p 89921
28/10/2024 370.00p 382.00p 346.50p 350.00p 140401
25/10/2024 385.00p 400.00p 370.00p 370.00p 71007
24/10/2024 402.50p 410.00p 380.00p 385.00p 161974
23/10/2024 397.50p 410.00p 392.00p 400.00p 157361
22/10/2024 387.50p 410.00p 385.00p 397.50p 110808
21/10/2024 402.50p 405.00p 372.34p 387.50p 358816
18/10/2024 372.50p 400.00p 371.20p 395.00p 146059
17/10/2024 362.50p 380.00p 362.00p 372.50p 71383
16/10/2024 360.00p 365.00p 346.00p 362.00p 204155
15/10/2024 370.00p 375.00p 355.00p 357.50p 49940
14/10/2024 362.50p 383.00p 356.65p 365.00p 158153
11/10/2024 367.50p 368.40p 355.00p 362.50p 99039
10/10/2024 370.00p 380.00p 362.00p 367.50p 48149
09/10/2024 380.00p 385.00p 367.50p 370.00p 53375
08/10/2024 390.00p 395.00p 370.00p 380.00p 76814
07/10/2024 390.00p 390.00p 385.00p 388.00p 19781
04/10/2024 400.00p 402.00p 385.00p 390.00p 38076
03/10/2024 387.50p 410.00p 385.60p 392.00p 107249
02/10/2024 396.00p 400.00p 380.00p 389.00p 165226
01/10/2024 396.00p 400.00p 392.00p 396.00p 46745
30/09/2024 397.50p 405.00p 390.00p 396.00p 56634
27/09/2024 402.50p 405.00p 395.00p 396.00p 49465
26/09/2024 417.50p 425.00p 397.00p 402.50p 64909
25/09/2024 412.50p 425.00p 410.50p 417.50p 16281
24/09/2024 410.00p 420.00p 405.00p 412.00p 64024
23/09/2024 400.00p 414.70p 395.00p 413.00p 58842
20/09/2024 400.00p 400.00p 395.00p 397.00p 246635
19/09/2024 412.50p 415.00p 391.23p 400.00p 193029
18/09/2024 416.00p 420.00p 412.40p 412.50p 30954
17/09/2024 425.00p 427.50p 410.50p 416.00p 47941
16/09/2024 430.00p 435.00p 420.00p 421.00p 25607
13/09/2024 430.00p 433.90p 425.20p 430.00p 42842
12/09/2024 432.50p 442.50p 430.00p 430.00p 110751
11/09/2024 435.00p 435.00p 426.67p 432.50p 26338
10/09/2024 442.50p 450.00p 422.50p 434.00p 165308
09/09/2024 440.00p 450.00p 433.00p 442.50p 27338
06/09/2024 452.50p 452.50p 425.00p 432.50p 82153
05/09/2024 455.00p 480.00p 450.00p 452.50p 65679
04/09/2024 472.50p 485.00p 452.50p 455.00p 40741
03/09/2024 475.00p 475.00p 465.00p 475.00p 31263
02/09/2024 475.00p 477.00p 465.00p 475.00p 17553
30/08/2024 480.00p 485.00p 470.00p 477.50p 27321
29/08/2024 480.00p 480.00p 473.00p 480.00p 16850
28/08/2024 475.00p 485.00p 465.00p 480.00p 32983
27/08/2024 475.00p 490.00p 460.00p 475.00p 25235
23/08/2024 470.00p 490.00p 460.00p 475.00p 7653
22/08/2024 470.00p 478.50p 460.00p 470.00p 31340
21/08/2024 470.00p 480.00p 466.50p 470.00p 9891
20/08/2024 470.00p 474.44p 465.00p 470.00p 21391
19/08/2024 470.00p 480.00p 460.00p 480.00p 81490
16/08/2024 470.00p 473.20p 465.50p 470.00p 10859
15/08/2024 475.00p 478.00p 465.20p 470.00p 17352
14/08/2024 480.00p 490.00p 470.00p 475.00p 26046
13/08/2024 470.00p 484.45p 465.50p 480.00p 19385
12/08/2024 470.00p 477.00p 464.20p 470.00p 45252
09/08/2024 470.00p 479.00p 463.42p 470.00p 24918
08/08/2024 475.00p 490.00p 460.00p 467.50p 9644
07/08/2024 475.00p 484.00p 467.67p 475.00p 23152
06/08/2024 467.50p 482.00p 460.00p 482.00p 69435
05/08/2024 477.50p 477.50p 460.00p 467.50p 147355
02/08/2024 495.00p 495.00p 475.00p 482.50p 38684
01/08/2024 490.00p 510.00p 490.00p 500.00p 94058
31/07/2024 495.00p 500.00p 485.00p 490.00p 28310
30/07/2024 495.00p 500.00p 492.12p 495.00p 8928
29/07/2024 485.00p 495.00p 485.00p 492.50p 35783
26/07/2024 477.50p 486.67p 475.00p 485.00p 40558
25/07/2024 495.00p 500.00p 470.00p 477.50p 33202
24/07/2024 498.00p 506.00p 490.00p 495.00p 129255
23/07/2024 490.00p 505.45p 486.00p 498.00p 102714
22/07/2024 465.00p 490.00p 465.00p 490.00p 152903
19/07/2024 452.50p 452.50p 431.00p 450.00p 40446
18/07/2024 452.50p 454.52p 447.34p 452.50p 3468
17/07/2024 445.00p 454.52p 441.50p 452.50p 8669
16/07/2024 450.00p 452.70p 440.00p 445.00p 50986
15/07/2024 450.00p 457.00p 444.00p 450.00p 12426
12/07/2024 455.00p 457.40p 442.30p 450.00p 11821
11/07/2024 460.00p 470.00p 450.00p 455.00p 32221
10/07/2024 465.00p 470.00p 464.00p 465.00p 12153
09/07/2024 462.50p 470.00p 459.20p 465.00p 21246
08/07/2024 460.00p 470.00p 450.00p 458.00p 34251
05/07/2024 467.50p 473.90p 460.00p 462.00p 35654
04/07/2024 475.00p 480.00p 466.66p 467.50p 55014
03/07/2024 467.50p 480.00p 467.50p 478.00p 53873
02/07/2024 457.50p 470.00p 450.90p 467.50p 19335
01/07/2024 457.50p 465.00p 457.50p 457.50p 13068
28/06/2024 462.50p 468.00p 457.50p 457.50p 30894
27/06/2024 452.50p 470.00p 448.00p 462.50p 60902
26/06/2024 432.50p 460.00p 430.00p 450.00p 34304
25/06/2024 432.50p 444.50p 430.00p 432.50p 19380
24/06/2024 437.50p 450.00p 420.00p 432.50p 37941
21/06/2024 430.00p 444.00p 430.00p 437.50p 24914
20/06/2024 430.00p 440.00p 420.00p 430.00p 30123
19/06/2024 430.00p 440.00p 430.00p 430.00p 11963
18/06/2024 430.00p 440.00p 423.50p 430.00p 10722
17/06/2024 437.50p 442.00p 420.00p 430.00p 19198
14/06/2024 432.50p 439.49p 427.60p 435.00p 324068
13/06/2024 440.00p 441.90p 420.00p 432.50p 53613
12/06/2024 445.00p 450.00p 435.00p 440.00p 249504
11/06/2024 435.00p 450.00p 435.00p 445.00p 42339
10/06/2024 430.00p 440.00p 430.00p 435.00p 460790
07/06/2024 435.00p 439.00p 418.34p 430.00p 102844
06/06/2024 442.50p 449.77p 433.30p 439.00p 14848
05/06/2024 420.00p 448.90p 410.00p 442.50p 141883
04/06/2024 417.50p 430.00p 410.00p 420.00p 163049
03/06/2024 420.00p 430.00p 413.90p 417.50p 65940
31/05/2024 427.50p 428.50p 415.25p 420.00p 77070
30/05/2024 427.50p 434.00p 423.12p 428.00p 51375
29/05/2024 427.50p 435.00p 412.00p 423.00p 59293
28/05/2024 422.50p 432.00p 415.90p 427.50p 47338
24/05/2024 427.50p 433.88p 413.20p 422.50p 22695
23/05/2024 440.00p 440.00p 424.50p 427.50p 42545
22/05/2024 440.00p 444.44p 432.15p 440.00p 35370
21/05/2024 440.00p 450.00p 431.20p 440.00p 143789
20/05/2024 440.00p 450.00p 432.00p 440.00p 34559
17/05/2024 440.00p 447.00p 430.50p 440.00p 22772
16/05/2024 440.00p 450.00p 431.00p 440.00p 16393
15/05/2024 450.00p 460.00p 430.00p 440.00p 48553
14/05/2024 452.50p 469.00p 441.40p 450.00p 24029
13/05/2024 452.50p 460.00p 445.00p 452.50p 299748
10/05/2024 447.50p 460.00p 444.00p 452.50p 20045
09/05/2024 447.50p 455.00p 440.00p 447.50p 13022
08/05/2024 450.00p 460.00p 440.00p 447.50p 24509
07/05/2024 462.50p 462.50p 441.50p 450.00p 26715
03/05/2024 462.50p 470.00p 455.00p 462.50p 37018
02/05/2024 462.50p 464.69p 457.25p 462.50p 7555
01/05/2024 465.00p 470.00p 453.50p 462.50p 9521
30/04/2024 470.00p 480.00p 460.00p 465.00p 67789
29/04/2024 470.00p 480.00p 466.47p 470.00p 14027
26/04/2024 465.00p 480.00p 460.00p 480.00p 33518
25/04/2024 462.50p 471.55p 460.00p 465.00p 22479
24/04/2024 455.00p 470.00p 450.00p 462.50p 41048
23/04/2024 445.00p 456.40p 442.00p 455.00p 19365
22/04/2024 450.00p 450.00p 441.00p 445.00p 42898
19/04/2024 465.00p 465.00p 440.00p 445.00p 80181
18/04/2024 460.00p 470.00p 460.00p 465.00p 27689
17/04/2024 470.00p 470.00p 460.00p 465.00p 54399
16/04/2024 470.00p 480.00p 462.00p 470.00p 146183
15/04/2024 477.50p 483.00p 466.65p 470.00p 91755
12/04/2024 480.00p 484.00p 473.00p 480.00p 31675
11/04/2024 480.00p 490.00p 470.00p 480.00p 10218
10/04/2024 472.50p 490.00p 472.50p 485.00p 44092
09/04/2024 472.50p 485.00p 460.00p 470.00p 33399
08/04/2024 465.00p 485.00p 460.00p 475.00p 31809
05/04/2024 460.00p 475.00p 450.00p 475.00p 67284
04/04/2024 440.00p 463.08p 430.00p 460.00p 70334
03/04/2024 440.00p 449.00p 430.00p 440.00p 36556
02/04/2024 437.50p 449.00p 425.00p 440.00p 38889
28/03/2024 447.50p 447.50p 435.00p 435.00p 32309
27/03/2024 447.50p 450.00p 435.00p 447.50p 23842
26/03/2024 447.50p 465.00p 440.00p 447.50p 27206
25/03/2024 447.50p 450.00p 435.00p 447.50p 19386
22/03/2024 450.00p 455.00p 440.00p 447.50p 45480
21/03/2024 457.50p 461.50p 440.00p 455.00p 33294
20/03/2024 470.00p 477.00p 470.00p 460.00p 26885
19/03/2024 470.00p 480.00p 460.00p 477.00p 6240
18/03/2024 470.00p 480.00p 460.00p 470.00p 45810
15/03/2024 470.00p 480.00p 459.00p 470.00p 35095
14/03/2024 470.00p 470.00p 462.00p 470.00p 19658
13/03/2024 470.00p 474.00p 463.65p 470.00p 33405
12/03/2024 470.00p 480.00p 463.00p 470.00p 18407
11/03/2024 460.00p 480.00p 457.20p 470.00p 78819
08/03/2024 470.00p 480.00p 457.00p 460.00p 519683
07/03/2024 470.00p 480.00p 462.50p 470.00p 72576
06/03/2024 470.00p 476.00p 464.00p 470.00p 22579
05/03/2024 472.50p 480.00p 460.00p 470.00p 22858
04/03/2024 480.00p 490.00p 460.00p 472.50p 46210
01/03/2024 480.00p 490.00p 470.00p 480.00p 13726
29/02/2024 480.00p 490.00p 470.00p 480.00p 27036
28/02/2024 475.00p 484.80p 471.00p 480.00p 25747
27/02/2024 475.00p 477.50p 470.00p 475.00p 68018
26/02/2024 480.00p 503.50p 470.00p 470.00p 205379
23/02/2024 450.00p 469.00p 449.00p 450.00p 78668
22/02/2024 450.00p 450.00p 440.00p 450.00p 46971
21/02/2024 450.00p 450.00p 440.00p 447.00p 32038
20/02/2024 450.00p 460.00p 440.00p 450.00p 34399
19/02/2024 450.00p 456.00p 443.40p 450.00p 29659
16/02/2024 450.00p 458.00p 446.75p 450.00p 42328
15/02/2024 450.00p 456.00p 443.60p 450.00p 16766
14/02/2024 450.00p 460.00p 440.00p 450.00p 28365
13/02/2024 450.00p 456.00p 445.00p 450.00p 8599
12/02/2024 450.00p 460.00p 440.50p 450.00p 41959
09/02/2024 450.00p 450.00p 440.00p 450.00p 45532
08/02/2024 450.00p 457.00p 440.05p 450.00p 81451
07/02/2024 465.00p 470.00p 442.55p 445.00p 66644
06/02/2024 480.00p 483.50p 460.00p 465.00p 35116
05/02/2024 485.00p 498.00p 476.55p 480.00p 52845
02/02/2024 480.00p 490.00p 480.00p 485.00p 30829

*Close Price adjusted for both dividends and splits