Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/10/2017 287.50p 288.00p 260.50p 267.50p 154803
19/10/2017 295.00p 299.80p 275.00p 287.50p 145933
18/10/2017 297.50p 300.95p 291.00p 295.00p 81950
17/10/2017 300.00p 303.00p 292.25p 297.50p 38927
16/10/2017 282.50p 304.50p 282.50p 300.00p 56065
13/10/2017 282.50p 282.50p 282.50p 282.50p 7303
12/10/2017 282.50p 282.50p 282.50p 282.50p 335177
11/10/2017 285.00p 285.00p 282.50p 282.50p 19107
10/10/2017 287.50p 287.50p 285.00p 285.00p 18678
09/10/2017 274.00p 297.50p 274.00p 285.00p 41218
06/10/2017 270.00p 275.00p 267.50p 274.00p 27358
05/10/2017 260.00p 270.00p 262.50p 270.00p 19556
04/10/2017 255.00p 267.50p 252.50p 262.50p 69466
03/10/2017 260.00p 272.50p 238.50p 255.00p 136878
02/10/2017 262.50p 275.00p 262.50p 272.50p 65026
29/09/2017 250.00p 262.50p 250.00p 262.50p 28001
28/09/2017 250.00p 250.00p 250.00p 250.00p 9699
27/09/2017 247.50p 250.00p 247.50p 250.00p 19255
26/09/2017 247.50p 247.50p 247.50p 247.50p 11566
25/09/2017 242.50p 247.50p 240.00p 247.50p 94388
22/09/2017 257.00p 257.00p 240.00p 240.00p 157415
21/09/2017 265.00p 265.00p 255.00p 257.00p 35454
20/09/2017 250.00p 267.50p 250.00p 265.00p 136555
19/09/2017 272.50p 272.50p 245.00p 250.00p 248722
18/09/2017 290.00p 290.00p 272.50p 272.50p 93515
15/09/2017 290.00p 290.00p 290.00p 290.00p 48601
14/09/2017 290.00p 290.00p 290.00p 290.00p 16425
13/09/2017 290.00p 290.00p 290.00p 290.00p 25472
12/09/2017 287.50p 290.00p 287.50p 290.00p 36199
11/09/2017 285.00p 287.50p 285.00p 287.50p 46146
08/09/2017 285.00p 287.50p 285.00p 285.00p 54659
07/09/2017 268.50p 285.00p 268.50p 285.00p 130572
06/09/2017 297.50p 297.50p 262.50p 268.50p 239851
05/09/2017 317.50p 317.50p 295.00p 297.50p 97710
04/09/2017 314.00p 322.50p 314.00p 317.50p 102824
01/09/2017 310.00p 314.00p 307.50p 314.00p 33003
31/08/2017 307.50p 310.00p 307.50p 310.00p 21669
30/08/2017 305.00p 310.00p 305.00p 307.50p 151142
29/08/2017 303.50p 305.00p 303.00p 305.00p 57926
25/08/2017 302.50p 305.00p 302.50p 303.50p 74646
24/08/2017 298.50p 305.00p 296.00p 302.50p 208012
23/08/2017 299.00p 310.00p 292.50p 296.00p 167931
22/08/2017 296.00p 300.00p 295.00p 299.00p 72615
21/08/2017 276.50p 296.00p 276.00p 296.00p 126859
18/08/2017 277.50p 281.00p 276.50p 276.50p 42837
17/08/2017 275.00p 277.50p 271.50p 277.50p 36818
16/08/2017 273.50p 276.00p 273.50p 276.00p 41186
15/08/2017 263.00p 273.50p 263.00p 273.50p 74061
14/08/2017 260.00p 264.00p 258.50p 263.00p 29017
11/08/2017 263.00p 263.00p 254.50p 260.00p 76060
10/08/2017 265.00p 265.00p 263.00p 263.00p 83244
09/08/2017 267.00p 267.00p 264.50p 265.00p 131997
08/08/2017 263.50p 277.00p 264.50p 267.00p 135520
07/08/2017 253.00p 266.50p 253.00p 264.50p 68459
04/08/2017 252.00p 253.50p 252.50p 253.00p 29932
03/08/2017 252.50p 252.50p 252.50p 252.50p 30574
02/08/2017 245.00p 254.50p 245.00p 252.50p 37909
01/08/2017 251.50p 251.50p 243.00p 245.00p 56878
31/07/2017 254.00p 254.00p 249.50p 251.50p 65997
28/07/2017 257.50p 257.50p 254.00p 254.00p 71994
27/07/2017 263.00p 263.00p 257.50p 257.50p 59408
26/07/2017 258.50p 262.50p 258.50p 261.50p 102699
25/07/2017 255.00p 258.50p 255.00p 258.50p 39411
24/07/2017 247.50p 257.50p 247.50p 255.00p 106441
21/07/2017 243.50p 254.00p 240.00p 247.50p 121488
20/07/2017 229.50p 243.50p 229.50p 243.50p 175481
19/07/2017 219.00p 229.50p 213.50p 229.50p 196649
18/07/2017 217.00p 217.00p 212.50p 213.50p 47042
17/07/2017 208.00p 217.00p 208.00p 217.00p 41767
14/07/2017 208.50p 208.50p 208.00p 208.00p 38803
13/07/2017 204.00p 208.50p 204.00p 208.50p 131803
12/07/2017 202.50p 204.00p 202.50p 204.00p 22061
11/07/2017 201.50p 202.50p 201.50p 202.50p 19120
10/07/2017 202.00p 202.00p 201.50p 201.50p 77348
07/07/2017 200.00p 202.00p 200.00p 202.00p 63551
06/07/2017 200.50p 200.50p 199.50p 200.00p 19318
05/07/2017 199.50p 204.50p 199.50p 200.50p 53746
04/07/2017 203.00p 203.50p 199.50p 199.50p 42788
03/07/2017 190.50p 204.00p 190.50p 203.50p 106565
30/06/2017 192.00p 192.00p 190.50p 190.50p 34051
29/06/2017 191.00p 194.50p 191.00p 192.00p 56945
28/06/2017 193.50p 193.50p 190.50p 191.00p 19716
27/06/2017 192.50p 193.50p 192.50p 193.50p 45163
26/06/2017 192.50p 192.50p 192.50p 192.50p 13478
23/06/2017 192.50p 192.50p 192.50p 192.50p 14673
22/06/2017 192.50p 192.50p 192.50p 192.50p 0
21/06/2017 196.00p 196.00p 192.50p 192.50p 0
20/06/2017 198.50p 198.50p 195.00p 196.00p 0
19/06/2017 196.00p 198.50p 196.00p 198.50p 0
16/06/2017 193.50p 200.00p 190.35p 196.00p 38488
15/06/2017 192.50p 197.00p 190.25p 193.50p 5197
14/06/2017 189.50p 195.00p 189.00p 192.50p 19578
13/06/2017 190.00p 192.00p 187.00p 189.50p 32440
12/06/2017 191.50p 192.10p 186.00p 190.00p 22629
09/06/2017 191.50p 195.30p 189.00p 191.50p 84150
08/06/2017 197.50p 198.72p 190.35p 193.00p 29586
07/06/2017 188.00p 197.99p 188.00p 197.50p 71198
06/06/2017 203.50p 203.53p 180.00p 188.00p 133574
05/06/2017 208.50p 209.00p 201.00p 203.50p 67337
02/06/2017 209.50p 211.65p 207.70p 208.50p 54917
01/06/2017 209.50p 213.73p 207.95p 209.50p 12123
31/05/2017 210.00p 214.50p 207.50p 209.50p 23074
30/05/2017 209.00p 214.70p 205.80p 210.00p 24796
26/05/2017 209.50p 213.55p 204.00p 209.00p 40446
25/05/2017 209.50p 213.73p 207.43p 209.50p 13769
24/05/2017 206.50p 213.73p 206.50p 209.50p 42895
23/05/2017 205.00p 210.00p 204.00p 207.50p 47758
22/05/2017 205.00p 209.00p 202.20p 205.00p 4284
19/05/2017 200.00p 209.30p 198.00p 205.00p 34855
18/05/2017 206.00p 208.00p 195.00p 200.00p 51550
17/05/2017 206.00p 210.00p 202.56p 206.00p 23200
16/05/2017 206.00p 209.76p 202.24p 206.00p 13009
15/05/2017 207.50p 210.00p 202.24p 206.00p 52469
12/05/2017 208.00p 210.82p 206.11p 207.50p 70675
11/05/2017 204.00p 210.82p 204.00p 208.00p 24394
10/05/2017 205.00p 210.00p 200.80p 204.00p 56376
09/05/2017 204.00p 210.00p 200.00p 205.00p 34916
08/05/2017 205.00p 208.00p 200.30p 204.00p 35572
05/05/2017 207.50p 209.00p 201.00p 205.00p 44288
04/05/2017 204.00p 210.00p 202.31p 207.50p 42366
03/05/2017 204.00p 208.00p 200.00p 204.00p 35450
02/05/2017 196.00p 206.79p 196.00p 204.00p 53273
28/04/2017 196.00p 199.76p 194.10p 196.00p 11858
27/04/2017 204.00p 206.71p 192.00p 196.00p 90720
26/04/2017 204.00p 206.80p 203.00p 204.00p 15048
25/04/2017 202.50p 207.00p 201.75p 204.00p 47648
24/04/2017 200.00p 205.00p 198.00p 202.50p 47175
21/04/2017 197.00p 203.00p 197.00p 200.00p 37367
20/04/2017 189.50p 200.00p 189.50p 197.00p 87757
19/04/2017 189.50p 192.79p 186.00p 189.50p 81193
18/04/2017 189.00p 192.25p 186.50p 189.50p 132434
13/04/2017 187.50p 190.00p 183.35p 189.00p 101022
12/04/2017 187.00p 191.00p 183.00p 187.50p 54304
11/04/2017 191.00p 191.00p 180.00p 187.50p 55397
10/04/2017 191.00p 192.30p 185.00p 191.00p 69716
07/04/2017 194.00p 195.00p 184.18p 192.50p 75494
06/04/2017 194.00p 196.00p 190.05p 194.00p 49630
05/04/2017 198.50p 198.90p 189.15p 194.00p 117625
04/04/2017 202.00p 204.58p 195.55p 198.50p 46789
03/04/2017 207.00p 209.65p 198.00p 202.00p 57456
31/03/2017 208.50p 214.96p 203.00p 207.00p 90891
30/03/2017 199.00p 211.79p 195.00p 208.50p 126864
29/03/2017 195.00p 202.76p 195.00p 199.00p 36964
28/03/2017 194.00p 199.70p 190.88p 195.00p 39884
27/03/2017 195.00p 197.76p 188.50p 194.00p 63281
24/03/2017 193.50p 199.50p 191.10p 195.00p 79028
23/03/2017 191.00p 196.68p 191.00p 193.50p 87529
22/03/2017 197.50p 199.00p 175.56p 191.00p 212455
21/03/2017 205.00p 205.00p 195.00p 197.50p 49136
20/03/2017 204.50p 212.00p 200.70p 205.00p 64069
17/03/2017 201.00p 209.44p 198.00p 204.50p 110191
16/03/2017 192.50p 205.00p 192.50p 201.00p 116708
15/03/2017 191.50p 195.00p 188.21p 192.50p 30421
14/03/2017 198.00p 200.82p 190.00p 191.50p 65847
13/03/2017 192.50p 203.37p 192.50p 198.00p 209587
10/03/2017 184.00p 194.00p 183.00p 192.50p 82036
09/03/2017 184.00p 191.00p 182.96p 184.00p 92694
08/03/2017 180.50p 186.00p 180.50p 183.00p 14169
07/03/2017 182.50p 186.79p 177.10p 180.50p 55622
06/03/2017 167.00p 185.00p 162.30p 183.50p 130791
03/03/2017 168.50p 170.00p 159.00p 165.00p 87418
02/03/2017 172.50p 173.50p 165.35p 168.50p 104972
01/03/2017 173.50p 176.25p 168.50p 172.50p 75654
28/02/2017 173.50p 176.75p 170.20p 173.50p 82362
27/02/2017 172.00p 182.00p 170.00p 173.50p 160426
24/02/2017 167.00p 174.12p 164.66p 169.50p 181901
23/02/2017 157.50p 169.34p 157.50p 167.00p 274434
22/02/2017 150.00p 150.77p 147.18p 150.00p 67167
21/02/2017 150.00p 151.00p 147.77p 150.00p 44687
20/02/2017 153.50p 154.50p 147.77p 150.00p 51973
17/02/2017 151.00p 155.00p 150.00p 153.50p 50289
16/02/2017 148.50p 153.50p 148.10p 151.00p 28348
15/02/2017 148.50p 151.51p 148.50p 148.50p 12480
14/02/2017 155.00p 155.00p 145.20p 148.50p 172450
13/02/2017 155.00p 155.00p 150.00p 155.00p 7174
10/02/2017 156.50p 158.00p 150.00p 155.00p 52884
09/02/2017 157.00p 158.74p 153.35p 156.50p 59003
08/02/2017 157.00p 158.74p 157.00p 157.00p 21700
07/02/2017 159.00p 161.63p 154.00p 157.00p 18690
06/02/2017 161.00p 164.76p 155.30p 159.00p 26905
03/02/2017 159.00p 162.40p 158.50p 161.00p 26190
02/02/2017 159.00p 162.42p 156.22p 159.00p 14500
01/02/2017 159.00p 162.76p 155.56p 159.00p 37973
31/01/2017 164.00p 170.00p 157.00p 160.50p 91492
30/01/2017 158.50p 165.00p 156.77p 160.50p 27400
27/01/2017 157.50p 161.79p 156.50p 158.50p 42582
26/01/2017 159.50p 159.50p 155.00p 157.50p 11099
25/01/2017 159.50p 160.00p 157.00p 159.50p 46159
24/01/2017 160.00p 166.51p 157.00p 159.50p 57807
23/01/2017 155.00p 161.90p 152.70p 159.00p 32037
20/01/2017 154.50p 160.00p 151.50p 155.00p 22349
19/01/2017 154.50p 158.55p 154.22p 154.50p 3209
18/01/2017 149.50p 159.76p 149.50p 154.50p 69827
17/01/2017 149.50p 152.77p 148.78p 152.00p 16666
16/01/2017 151.00p 152.84p 145.00p 149.50p 49751
13/01/2017 154.00p 156.50p 147.00p 151.00p 33056
12/01/2017 155.00p 159.33p 150.50p 154.00p 35366
11/01/2017 152.50p 158.00p 148.63p 155.00p 47971
10/01/2017 160.00p 168.00p 148.66p 152.50p 128270
09/01/2017 160.00p 164.70p 156.00p 160.00p 19041

*Close Price adjusted for both dividends and splits