Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
06/01/2017 154.50p 164.70p 152.50p 160.00p 84486
05/01/2017 156.00p 156.50p 148.35p 154.50p 65022
04/01/2017 156.00p 159.76p 147.16p 156.00p 152664
03/01/2017 156.00p 160.00p 152.48p 155.00p 92032
30/12/2016 156.00p 156.00p 156.00p 156.00p 2309
29/12/2016 159.50p 159.90p 143.94p 156.00p 163919
28/12/2016 164.50p 167.00p 158.00p 159.50p 54450
23/12/2016 164.50p 168.37p 164.50p 164.50p 3908
22/12/2016 165.50p 169.00p 162.00p 164.50p 11710
21/12/2016 165.50p 169.50p 164.00p 165.50p 30513
20/12/2016 165.50p 169.20p 160.00p 165.50p 72601
19/12/2016 176.00p 179.70p 162.00p 165.50p 58326
16/12/2016 169.00p 178.00p 166.00p 176.00p 48408
15/12/2016 167.00p 170.00p 163.88p 169.00p 24699
14/12/2016 165.00p 170.00p 163.76p 167.00p 58987
13/12/2016 176.00p 176.00p 158.36p 165.00p 100587
12/12/2016 177.00p 181.00p 172.30p 177.00p 29203
09/12/2016 172.50p 179.00p 172.50p 177.00p 68035
08/12/2016 169.00p 175.00p 169.00p 172.50p 5582
07/12/2016 166.50p 172.76p 164.55p 169.00p 21489
06/12/2016 168.50p 171.85p 166.40p 166.50p 79082
05/12/2016 175.00p 175.00p 165.00p 168.50p 49923
02/12/2016 171.50p 178.00p 168.80p 175.00p 31773
01/12/2016 172.00p 175.10p 168.00p 171.50p 24418
30/11/2016 173.00p 176.00p 169.00p 172.00p 10760
29/11/2016 172.00p 182.66p 169.00p 173.00p 188467
28/11/2016 164.00p 174.00p 164.00p 171.00p 90430
25/11/2016 162.50p 168.00p 160.80p 164.00p 65918
24/11/2016 158.50p 166.00p 158.50p 162.50p 31748
23/11/2016 157.50p 160.00p 155.25p 158.50p 26660
22/11/2016 161.00p 162.00p 152.00p 157.50p 68610
21/11/2016 161.50p 164.51p 157.56p 161.00p 24602
18/11/2016 161.00p 162.71p 158.00p 161.50p 15706
17/11/2016 164.00p 165.75p 158.00p 161.50p 34868
16/11/2016 164.00p 169.22p 162.50p 165.00p 50179
15/11/2016 161.00p 167.76p 160.00p 164.00p 64930
14/11/2016 160.50p 163.79p 160.50p 161.00p 11647
11/11/2016 156.50p 163.00p 153.25p 160.50p 87525
10/11/2016 156.50p 159.18p 153.00p 156.50p 47263
09/11/2016 152.50p 158.55p 152.50p 156.50p 17600
08/11/2016 161.00p 161.00p 153.15p 157.50p 33613
07/11/2016 161.00p 164.00p 157.00p 161.00p 28155
04/11/2016 161.00p 165.00p 157.00p 161.00p 94115
03/11/2016 157.50p 161.00p 157.25p 161.00p 33043
02/11/2016 157.50p 160.00p 152.50p 157.50p 62177
01/11/2016 156.50p 159.85p 154.81p 157.50p 39290
31/10/2016 152.00p 159.00p 152.00p 156.50p 54051
28/10/2016 146.00p 153.00p 143.00p 152.00p 70301
27/10/2016 143.50p 147.00p 141.00p 146.00p 29400
26/10/2016 147.50p 149.75p 140.00p 143.50p 120057
25/10/2016 155.00p 155.00p 145.00p 147.50p 47581
24/10/2016 155.00p 158.00p 150.50p 155.00p 61434
21/10/2016 158.00p 160.70p 152.00p 155.00p 35998
20/10/2016 157.50p 161.00p 157.50p 158.00p 43931
19/10/2016 157.50p 160.00p 155.00p 157.50p 76039
18/10/2016 156.50p 159.00p 153.50p 157.50p 123253
17/10/2016 162.50p 166.73p 152.00p 155.50p 204128
14/10/2016 158.00p 162.00p 157.32p 160.00p 60752
13/10/2016 162.50p 162.50p 153.00p 159.00p 75614
12/10/2016 164.50p 168.10p 160.00p 162.50p 41722
11/10/2016 165.00p 169.00p 158.00p 164.50p 93735
10/10/2016 156.00p 164.76p 156.00p 159.00p 34796
07/10/2016 152.50p 160.00p 152.50p 156.00p 33000
06/10/2016 146.50p 155.00p 145.00p 152.50p 60523
05/10/2016 152.00p 154.00p 146.12p 146.50p 69307
04/10/2016 156.50p 156.50p 151.08p 152.00p 37655
03/10/2016 157.50p 162.00p 155.18p 156.50p 21632
30/09/2016 160.00p 160.50p 154.80p 158.50p 48728
29/09/2016 157.50p 164.00p 157.50p 160.00p 86486
28/09/2016 156.50p 159.79p 155.00p 157.50p 26732
27/09/2016 148.50p 159.79p 148.20p 156.50p 137842
26/09/2016 152.50p 152.91p 148.00p 148.50p 70940
23/09/2016 152.50p 161.79p 150.00p 152.50p 107338
22/09/2016 150.00p 155.00p 148.75p 152.50p 110093
21/09/2016 141.00p 154.00p 141.00p 149.50p 141399
20/09/2016 137.00p 144.50p 135.00p 141.00p 109035
19/09/2016 142.00p 145.00p 135.00p 137.00p 78208
16/09/2016 135.50p 144.66p 135.50p 142.00p 109254
15/09/2016 135.50p 137.50p 133.00p 135.50p 6028
14/09/2016 138.50p 139.00p 134.00p 135.50p 32032
13/09/2016 137.50p 139.00p 137.10p 138.50p 27346
12/09/2016 133.50p 140.00p 133.50p 137.50p 94517
09/09/2016 131.50p 134.00p 130.25p 132.00p 43167
08/09/2016 137.50p 137.50p 129.15p 131.50p 123033
07/09/2016 138.00p 139.62p 135.00p 137.50p 32286
06/09/2016 138.00p 139.62p 136.00p 138.00p 14385
05/09/2016 135.00p 140.33p 135.00p 138.00p 131249
02/09/2016 133.00p 136.00p 133.00p 134.50p 24749
01/09/2016 133.00p 135.00p 132.60p 133.00p 4932
31/08/2016 133.00p 135.00p 131.28p 133.00p 41182
30/08/2016 135.00p 136.88p 131.44p 133.00p 23843
26/08/2016 135.00p 135.80p 134.08p 135.00p 46165
25/08/2016 134.00p 136.00p 133.08p 135.00p 13843
24/08/2016 130.00p 135.00p 129.00p 134.00p 34130
23/08/2016 127.50p 132.00p 127.00p 130.00p 34830
22/08/2016 128.00p 129.65p 126.12p 127.50p 30084
19/08/2016 129.50p 130.00p 127.54p 129.00p 112243
18/08/2016 133.50p 133.50p 129.10p 129.50p 47044
17/08/2016 133.00p 136.00p 133.00p 133.50p 39559
16/08/2016 134.50p 137.00p 132.00p 133.00p 51693
15/08/2016 134.50p 136.75p 133.10p 134.50p 37537
12/08/2016 133.50p 139.00p 133.20p 134.50p 57887
11/08/2016 132.50p 135.97p 132.50p 133.50p 82964
10/08/2016 133.00p 134.85p 131.55p 132.50p 28444
09/08/2016 130.50p 134.78p 128.75p 134.00p 70781
08/08/2016 128.50p 133.00p 128.50p 130.50p 61530
05/08/2016 127.50p 130.91p 126.15p 128.50p 55931
04/08/2016 128.50p 129.00p 126.00p 127.50p 103098
03/08/2016 122.50p 130.00p 122.15p 128.50p 59061
02/08/2016 122.00p 124.00p 121.80p 122.50p 35447
01/08/2016 122.50p 124.85p 117.85p 122.00p 138123
29/07/2016 128.50p 129.00p 120.00p 122.50p 91479
28/07/2016 132.00p 133.60p 124.40p 127.00p 131769
27/07/2016 132.50p 136.60p 131.00p 135.00p 66503
26/07/2016 131.50p 133.70p 129.22p 132.50p 52917
25/07/2016 128.00p 134.00p 127.50p 131.50p 146597
22/07/2016 125.50p 130.00p 121.60p 128.00p 139318
21/07/2016 116.00p 126.99p 116.00p 125.50p 415648

*Close Price adjusted for both dividends and splits