Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/04/2018 277.50p 283.00p 275.00p 280.00p 25316
12/04/2018 280.00p 283.89p 275.70p 280.00p 24214
11/04/2018 280.00p 285.00p 275.00p 280.00p 34542
10/04/2018 272.50p 282.22p 271.50p 280.00p 19125
09/04/2018 270.00p 275.00p 265.00p 272.50p 34600
06/04/2018 270.00p 273.95p 267.50p 270.00p 18239
05/04/2018 270.00p 274.30p 265.00p 270.00p 33252
04/04/2018 277.50p 279.80p 265.66p 270.00p 91267
03/04/2018 275.00p 283.89p 270.00p 277.50p 33509
29/03/2018 272.50p 279.90p 270.80p 275.00p 17007
28/03/2018 276.00p 276.00p 265.00p 272.50p 42053
27/03/2018 278.50p 280.00p 272.00p 276.00p 31014
26/03/2018 275.00p 283.89p 272.82p 278.50p 47138
23/03/2018 282.50p 285.00p 271.77p 275.00p 66876
22/03/2018 282.50p 285.00p 282.50p 282.50p 11925
21/03/2018 285.00p 287.00p 281.28p 282.50p 15476
20/03/2018 285.00p 290.10p 282.77p 285.00p 22532
19/03/2018 282.50p 289.80p 280.00p 285.00p 60589
16/03/2018 280.00p 290.00p 277.00p 282.50p 26228
15/03/2018 280.00p 284.89p 277.00p 280.00p 19109
14/03/2018 272.50p 283.89p 272.50p 280.00p 15541
13/03/2018 270.00p 280.00p 265.30p 272.50p 10228
12/03/2018 267.50p 271.00p 260.00p 270.00p 22488
09/03/2018 267.50p 271.50p 264.00p 267.50p 22329
08/03/2018 267.50p 272.15p 266.00p 267.50p 9099
07/03/2018 267.50p 272.20p 263.00p 267.50p 43890
06/03/2018 267.50p 267.50p 260.00p 267.50p 32431
05/03/2018 267.50p 271.84p 262.88p 267.50p 29920
02/03/2018 270.00p 274.00p 262.88p 267.50p 41703
01/03/2018 277.50p 278.50p 266.16p 270.00p 18144
28/02/2018 277.50p 282.75p 270.30p 275.00p 27420
27/02/2018 272.50p 285.00p 270.30p 277.50p 27394
26/02/2018 267.50p 275.00p 262.50p 275.00p 35431
23/02/2018 267.50p 268.88p 261.05p 267.50p 20870
22/02/2018 270.00p 272.00p 260.75p 265.00p 32914
21/02/2018 275.00p 275.00p 265.00p 270.00p 24275
20/02/2018 277.50p 290.00p 270.16p 275.00p 70687
19/02/2018 267.50p 279.45p 265.00p 275.00p 71225
16/02/2018 260.00p 270.00p 260.00p 265.00p 27746
15/02/2018 257.50p 264.88p 257.00p 260.00p 23150
14/02/2018 257.50p 264.45p 252.00p 257.50p 4421
13/02/2018 257.50p 265.00p 254.05p 257.50p 14345
12/02/2018 252.50p 265.00p 247.15p 257.50p 18443
09/02/2018 257.50p 258.45p 247.15p 252.50p 34568
08/02/2018 257.50p 263.33p 252.55p 257.50p 10341
07/02/2018 250.00p 265.00p 250.00p 260.00p 32186
06/02/2018 242.50p 250.00p 231.55p 250.00p 82457
05/02/2018 267.50p 267.50p 245.50p 252.50p 47142
02/02/2018 270.00p 270.77p 265.00p 267.50p 16468
01/02/2018 272.50p 272.55p 265.30p 270.00p 14818
31/01/2018 272.50p 273.45p 267.25p 272.50p 6051
30/01/2018 272.50p 273.45p 266.16p 272.50p 9935
29/01/2018 277.50p 285.00p 266.05p 272.50p 30670
26/01/2018 275.00p 280.95p 270.00p 277.50p 32544
25/01/2018 277.50p 278.98p 270.00p 275.00p 24133
24/01/2018 277.50p 285.00p 271.00p 277.50p 42243
23/01/2018 267.50p 273.75p 266.25p 270.00p 20130
22/01/2018 267.50p 275.00p 260.00p 267.50p 89307
19/01/2018 265.00p 275.00p 260.00p 267.50p 32669
18/01/2018 265.00p 268.00p 260.00p 265.00p 12250
17/01/2018 270.00p 274.50p 260.00p 265.00p 36799
16/01/2018 257.50p 274.00p 250.00p 270.00p 32446
15/01/2018 260.00p 264.90p 254.00p 257.50p 12865
12/01/2018 250.00p 264.80p 250.00p 260.00p 25495
11/01/2018 250.00p 252.22p 248.25p 248.50p 29541
10/01/2018 247.50p 253.00p 247.50p 250.00p 25151
09/01/2018 230.00p 254.70p 228.00p 247.50p 176929
08/01/2018 230.00p 232.00p 225.20p 230.00p 52167
05/01/2018 230.00p 232.00p 220.50p 230.00p 95989
04/01/2018 235.00p 238.00p 220.00p 230.00p 130314
03/01/2018 245.00p 245.00p 230.00p 235.00p 34079
02/01/2018 250.00p 255.00p 240.00p 245.00p 128499
29/12/2017 252.50p 254.80p 245.00p 250.00p 8727
28/12/2017 255.00p 257.50p 246.00p 252.50p 11505
27/12/2017 255.00p 258.00p 250.00p 255.00p 12973
22/12/2017 255.00p 255.00p 250.00p 255.00p 4903
21/12/2017 262.50p 262.50p 250.00p 255.00p 38816
20/12/2017 262.50p 262.50p 255.30p 262.50p 17349
19/12/2017 262.50p 270.00p 255.55p 262.50p 6423
18/12/2017 262.50p 262.50p 255.30p 262.50p 20309
15/12/2017 262.50p 263.00p 255.00p 262.50p 38224
14/12/2017 262.50p 263.00p 255.42p 262.50p 19292
13/12/2017 262.50p 266.22p 256.50p 262.50p 23188
12/12/2017 254.00p 268.30p 251.55p 262.50p 55409
11/12/2017 250.00p 253.60p 245.00p 250.00p 32145
08/12/2017 255.00p 255.90p 247.12p 250.00p 41199
07/12/2017 262.50p 264.20p 250.00p 255.00p 29849
06/12/2017 270.00p 270.00p 255.00p 262.50p 30249
05/12/2017 272.50p 273.00p 265.00p 270.00p 14477
04/12/2017 277.50p 280.00p 270.00p 272.50p 8929
01/12/2017 282.50p 282.50p 275.00p 277.50p 11746
30/11/2017 281.50p 283.45p 275.00p 282.50p 12541
29/11/2017 283.50p 289.80p 275.00p 281.50p 33999
28/11/2017 282.50p 284.75p 280.20p 283.50p 17498
27/11/2017 281.00p 290.00p 275.90p 282.50p 25980
24/11/2017 282.50p 289.70p 277.15p 281.00p 4107
23/11/2017 272.50p 290.00p 272.50p 282.50p 50504
22/11/2017 275.00p 280.00p 271.00p 272.50p 115233
21/11/2017 275.00p 280.00p 270.00p 275.00p 16367
20/11/2017 275.00p 280.00p 271.00p 275.00p 23435
17/11/2017 263.50p 280.00p 263.24p 275.00p 58954
16/11/2017 268.50p 269.30p 257.00p 263.50p 34401
15/11/2017 280.00p 280.00p 265.00p 268.50p 61484
14/11/2017 280.00p 284.80p 275.20p 280.00p 36395
13/11/2017 298.50p 305.00p 277.22p 280.00p 75633
10/11/2017 298.50p 303.00p 296.22p 298.50p 20232
09/11/2017 296.00p 304.22p 294.40p 298.50p 22011
08/11/2017 297.50p 300.00p 290.50p 296.00p 113532
07/11/2017 292.50p 301.25p 288.00p 297.50p 68988
06/11/2017 280.00p 300.00p 278.00p 292.50p 131882
03/11/2017 278.50p 283.00p 270.26p 280.00p 43643
02/11/2017 275.00p 284.35p 272.00p 278.50p 34678
01/11/2017 277.50p 284.63p 270.20p 275.00p 61056
31/10/2017 277.50p 284.70p 277.50p 277.50p 24384
30/10/2017 278.50p 282.88p 270.00p 277.50p 32738
27/10/2017 277.50p 285.00p 272.00p 278.50p 49368
26/10/2017 277.50p 284.70p 270.30p 277.50p 7208
25/10/2017 276.00p 285.00p 276.00p 277.50p 19125
24/10/2017 277.50p 285.00p 275.00p 276.00p 50319
23/10/2017 267.50p 284.00p 266.10p 277.50p 37711
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

*Close Price adjusted for both dividends and splits