Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/08/2018 268.50p 270.99p 265.35p 268.50p 34141
13/08/2018 268.50p 271.86p 266.88p 268.50p 17557
10/08/2018 268.50p 271.40p 265.27p 268.50p 48684
09/08/2018 277.50p 277.50p 265.00p 268.50p 66233
08/08/2018 282.50p 285.00p 275.00p 277.50p 20257
07/08/2018 285.00p 285.00p 275.85p 282.50p 23000
06/08/2018 282.50p 288.00p 275.85p 285.00p 38102
03/08/2018 287.50p 287.50p 280.00p 282.50p 13537
02/08/2018 295.00p 295.00p 281.66p 287.50p 19692
01/08/2018 295.00p 295.00p 290.20p 295.00p 8374
31/07/2018 294.00p 295.00p 288.00p 295.00p 15911
30/07/2018 296.50p 297.15p 290.00p 294.00p 26105
27/07/2018 292.50p 297.49p 290.35p 296.50p 47345
26/07/2018 275.00p 294.29p 275.00p 292.50p 41980
25/07/2018 282.50p 282.50p 265.00p 275.00p 75623
24/07/2018 284.00p 289.76p 275.10p 282.50p 53715
23/07/2018 287.50p 294.00p 275.00p 284.00p 51841
20/07/2018 297.50p 300.00p 280.00p 287.50p 62215
19/07/2018 300.00p 302.22p 291.00p 297.50p 15982
18/07/2018 300.00p 303.00p 290.75p 298.50p 40844
17/07/2018 300.00p 300.00p 290.00p 300.00p 143771
16/07/2018 307.50p 312.50p 285.00p 300.00p 61149
13/07/2018 312.50p 319.50p 281.00p 307.50p 114525
12/07/2018 312.50p 320.00p 305.00p 320.00p 10059
11/07/2018 315.00p 315.00p 305.30p 310.00p 16869
10/07/2018 317.50p 319.85p 309.00p 315.00p 12864
09/07/2018 317.50p 321.15p 311.16p 317.50p 28640
06/07/2018 320.00p 320.00p 311.11p 317.50p 12938
05/07/2018 317.50p 321.25p 315.00p 320.00p 13211
04/07/2018 320.00p 320.00p 311.55p 317.50p 10103
03/07/2018 321.50p 321.99p 315.36p 320.00p 19567
02/07/2018 320.00p 323.66p 315.70p 321.50p 22671
29/06/2018 317.50p 320.00p 310.22p 320.00p 24260
28/06/2018 325.00p 329.62p 312.22p 317.50p 21093
27/06/2018 322.50p 328.00p 322.50p 325.00p 12445
26/06/2018 342.50p 349.70p 320.25p 322.50p 173906
25/06/2018 332.50p 349.70p 328.00p 342.50p 36770
22/06/2018 327.50p 335.00p 323.00p 332.50p 17133
21/06/2018 327.50p 334.00p 321.55p 327.50p 43017
20/06/2018 330.00p 330.00p 326.33p 327.50p 12125
19/06/2018 334.00p 334.00p 325.00p 327.50p 19397
18/06/2018 327.50p 334.00p 325.10p 331.50p 26475
15/06/2018 337.50p 344.48p 325.00p 327.50p 55191
14/06/2018 335.00p 344.80p 330.00p 330.00p 25883
13/06/2018 330.00p 339.50p 330.00p 335.00p 39179
12/06/2018 325.00p 334.40p 325.00p 330.00p 27188
11/06/2018 312.50p 333.33p 312.50p 325.00p 72816
08/06/2018 310.00p 320.00p 310.00p 312.50p 61383
07/06/2018 305.00p 314.90p 305.00p 310.00p 18549
06/06/2018 307.50p 310.00p 301.55p 305.00p 28167
05/06/2018 307.50p 310.00p 305.00p 307.50p 41027
04/06/2018 302.50p 310.00p 302.50p 307.50p 13129
01/06/2018 300.00p 310.00p 300.00p 305.00p 28225
31/05/2018 300.00p 304.00p 297.80p 300.00p 28548
30/05/2018 299.00p 303.89p 294.50p 300.00p 25830
29/05/2018 304.00p 306.00p 294.20p 299.00p 8572
25/05/2018 317.50p 317.50p 300.00p 304.00p 68909
24/05/2018 317.50p 320.00p 313.33p 315.00p 11880
23/05/2018 317.50p 323.00p 317.50p 317.50p 13831
22/05/2018 317.50p 322.90p 312.00p 320.00p 29519
21/05/2018 317.50p 321.90p 315.25p 317.50p 12313
18/05/2018 317.50p 323.00p 312.00p 317.50p 27544
17/05/2018 320.00p 320.00p 312.58p 317.50p 15815
16/05/2018 317.50p 321.85p 310.50p 320.00p 31929
15/05/2018 315.00p 325.00p 315.00p 320.00p 24153
14/05/2018 315.00p 319.90p 315.00p 317.50p 46530
11/05/2018 315.00p 325.00p 310.30p 320.00p 54120
10/05/2018 307.50p 315.00p 307.15p 315.00p 44688
09/05/2018 307.50p 312.75p 300.00p 307.50p 11550
08/05/2018 300.00p 312.98p 296.00p 307.50p 51662
04/05/2018 302.50p 304.80p 295.00p 300.00p 44368
03/05/2018 300.00p 305.00p 298.50p 300.00p 23844
02/05/2018 300.00p 305.00p 296.00p 300.00p 26132
01/05/2018 305.00p 309.00p 295.30p 300.00p 14140
30/04/2018 310.00p 312.00p 300.00p 305.00p 40333
27/04/2018 307.50p 315.00p 300.50p 310.00p 42111
26/04/2018 305.00p 314.00p 301.05p 307.50p 47414
25/04/2018 302.50p 309.00p 295.00p 305.00p 48400
24/04/2018 302.50p 307.00p 297.00p 302.50p 28548
23/04/2018 277.50p 309.00p 277.50p 302.50p 222374
20/04/2018 280.00p 281.50p 275.50p 277.50p 15304
19/04/2018 280.00p 282.00p 275.00p 280.00p 11069
18/04/2018 280.00p 282.45p 275.00p 280.00p 29555
17/04/2018 280.00p 282.90p 276.55p 280.00p 25368
16/04/2018 280.00p 282.49p 275.00p 280.00p 43900

*Close Price adjusted for both dividends and splits