Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/06/2015 92.00p 98.00p 90.56p 96.50p 171549
09/06/2015 93.00p 93.00p 80.50p 92.00p 463665
08/06/2015 92.50p 93.00p 91.00p 93.00p 62545
05/06/2015 93.50p 93.55p 90.00p 92.50p 75779
04/06/2015 93.50p 93.85p 92.25p 93.50p 20079
03/06/2015 98.50p 99.65p 92.00p 93.50p 418044
02/06/2015 94.50p 100.00p 93.80p 98.50p 174872
01/06/2015 93.50p 97.86p 93.00p 94.50p 176846
29/05/2015 91.50p 96.92p 90.25p 93.50p 241359
28/05/2015 91.50p 95.00p 91.25p 91.50p 152322
27/05/2015 87.00p 94.00p 85.90p 91.50p 318461
26/05/2015 86.00p 88.40p 85.50p 87.00p 85672
22/05/2015 85.50p 87.35p 84.00p 86.00p 190040
21/05/2015 81.50p 87.00p 80.65p 85.00p 345501
20/05/2015 78.00p 80.50p 76.70p 77.00p 101927
19/05/2015 77.50p 78.75p 76.65p 78.00p 28914
18/05/2015 79.50p 80.25p 76.63p 77.50p 103724
15/05/2015 79.50p 81.00p 78.18p 79.50p 164178
14/05/2015 80.00p 80.40p 77.00p 79.50p 98759
13/05/2015 80.50p 81.40p 78.40p 80.00p 32374
12/05/2015 79.50p 81.00p 79.00p 80.50p 89653
11/05/2015 77.00p 80.40p 76.74p 79.50p 127981
08/05/2015 77.00p 78.00p 75.50p 77.00p 52045
07/05/2015 78.50p 79.79p 75.00p 77.00p 107462
06/05/2015 80.00p 81.50p 78.00p 78.50p 47215
05/05/2015 79.00p 82.00p 78.05p 80.00p 114655
01/05/2015 78.50p 80.00p 78.00p 79.00p 136430
30/04/2015 76.00p 79.95p 76.00p 78.50p 178213
29/04/2015 78.25p 79.00p 75.13p 76.00p 172586
28/04/2015 77.00p 79.00p 77.00p 78.25p 145168
27/04/2015 73.50p 83.00p 73.50p 77.00p 550253
24/04/2015 72.50p 76.00p 71.50p 73.50p 602314
23/04/2015 72.00p 72.60p 70.00p 70.00p 68257
22/04/2015 72.00p 72.00p 69.00p 72.00p 117308
21/04/2015 70.50p 72.00p 70.28p 72.00p 48202
20/04/2015 73.75p 73.77p 68.50p 70.50p 140595
17/04/2015 73.50p 73.75p 72.53p 73.75p 43129
16/04/2015 72.00p 75.50p 71.50p 73.50p 94784
15/04/2015 71.50p 73.00p 68.00p 72.00p 106208
14/04/2015 72.50p 73.88p 70.05p 71.50p 93834
13/04/2015 72.50p 75.00p 70.35p 72.50p 73152
10/04/2015 71.50p 74.95p 70.00p 72.50p 63945
09/04/2015 71.50p 72.85p 71.12p 71.50p 25240
08/04/2015 70.00p 73.50p 70.00p 71.50p 187284
07/04/2015 73.00p 74.00p 69.05p 70.00p 230844
02/04/2015 74.00p 75.80p 71.05p 73.00p 192383
01/04/2015 73.00p 76.00p 72.13p 74.00p 199882
31/03/2015 72.00p 74.95p 70.05p 73.00p 99757
30/03/2015 72.87p 73.00p 69.05p 72.00p 490274
27/03/2015 73.00p 73.00p 72.00p 72.87p 46347
26/03/2015 74.00p 74.00p 69.00p 73.00p 279258
25/03/2015 75.00p 75.00p 73.00p 74.00p 47899
24/03/2015 74.50p 75.41p 72.00p 75.00p 84455
23/03/2015 77.00p 77.00p 72.05p 74.50p 126469
20/03/2015 77.00p 77.00p 76.00p 77.00p 16516
19/03/2015 77.00p 77.00p 76.00p 77.00p 36072
18/03/2015 77.00p 77.00p 75.00p 77.00p 28772
17/03/2015 76.50p 77.00p 76.00p 77.00p 33189
16/03/2015 77.00p 77.42p 76.00p 76.50p 68508
13/03/2015 77.50p 77.50p 74.54p 77.00p 44993
12/03/2015 77.50p 78.20p 76.15p 77.50p 46649
11/03/2015 79.00p 79.00p 75.55p 77.50p 30007
10/03/2015 79.00p 79.00p 73.00p 79.00p 317617
09/03/2015 80.50p 80.50p 78.00p 79.00p 7122
06/03/2015 80.50p 80.80p 79.00p 80.50p 52053
05/03/2015 81.00p 81.24p 80.00p 80.50p 31767
04/03/2015 81.50p 83.00p 80.05p 81.00p 43331
03/03/2015 80.50p 84.85p 80.50p 81.00p 96117
02/03/2015 83.50p 83.50p 77.38p 80.50p 126237
27/02/2015 82.00p 85.00p 80.50p 83.50p 147384
26/02/2015 78.00p 85.00p 78.00p 81.50p 255210
25/02/2015 78.50p 82.95p 76.52p 78.00p 302745
24/02/2015 76.00p 78.00p 75.05p 76.50p 60154
23/02/2015 74.00p 77.00p 74.00p 76.00p 93261
20/02/2015 71.50p 75.00p 70.25p 74.00p 75927
19/02/2015 72.00p 72.95p 67.10p 71.50p 277801
18/02/2015 75.50p 75.50p 70.11p 73.00p 116996
17/02/2015 77.50p 77.50p 74.05p 75.50p 42125
16/02/2015 77.50p 77.78p 75.25p 77.50p 80940
13/02/2015 77.00p 78.63p 75.25p 77.50p 94196
12/02/2015 74.50p 76.50p 74.49p 76.00p 110169
11/02/2015 74.50p 74.65p 73.90p 74.50p 36712
10/02/2015 76.00p 76.45p 70.00p 74.50p 100070
09/02/2015 76.75p 78.00p 75.05p 76.00p 103011
06/02/2015 79.00p 79.00p 75.00p 76.75p 64485
05/02/2015 81.75p 82.50p 78.00p 79.00p 60200
04/02/2015 81.75p 81.75p 81.22p 81.75p 12219
03/02/2015 81.75p 82.69p 80.75p 81.75p 35053
02/02/2015 81.50p 83.33p 80.75p 81.75p 104806
30/01/2015 81.50p 83.00p 80.83p 81.50p 79493
29/01/2015 80.00p 82.00p 78.22p 81.50p 52343
28/01/2015 80.00p 81.00p 78.05p 79.50p 25066
27/01/2015 81.00p 81.00p 78.05p 80.00p 62173
26/01/2015 79.50p 81.51p 79.30p 81.00p 74357
23/01/2015 79.50p 80.51p 79.10p 79.50p 19365
22/01/2015 81.00p 81.95p 79.10p 79.50p 67358
21/01/2015 79.00p 82.85p 79.00p 81.00p 170444
20/01/2015 79.50p 81.00p 78.80p 79.00p 75831
19/01/2015 79.50p 80.80p 78.60p 79.50p 5518
16/01/2015 79.50p 80.70p 78.55p 79.50p 15808
15/01/2015 79.50p 80.70p 78.55p 79.50p 10563
14/01/2015 80.00p 80.80p 78.30p 79.50p 18030
13/01/2015 80.50p 81.00p 78.38p 80.00p 21550
12/01/2015 81.00p 81.48p 78.40p 80.50p 29018
09/01/2015 81.00p 81.11p 79.15p 81.00p 6852
08/01/2015 81.50p 81.88p 79.05p 81.00p 50260
07/01/2015 82.50p 82.50p 80.00p 81.50p 17889
06/01/2015 81.50p 82.88p 80.08p 82.50p 43051
05/01/2015 82.00p 84.00p 81.50p 81.50p 87668
02/01/2015 82.00p 83.80p 81.00p 82.00p 15891
31/12/2014 81.00p 84.38p 81.00p 82.00p 30516
30/12/2014 79.00p 82.95p 78.25p 81.00p 34622
29/12/2014 79.00p 79.95p 78.00p 79.00p 69859
24/12/2014 79.00p 80.00p 78.50p 79.00p 16089
23/12/2014 77.50p 80.49p 76.00p 79.00p 65052
22/12/2014 73.50p 78.98p 70.00p 77.50p 166162
19/12/2014 75.50p 75.65p 72.07p 73.50p 104374
18/12/2014 75.50p 75.80p 74.00p 75.50p 24235
17/12/2014 77.00p 77.00p 71.00p 75.50p 129561
16/12/2014 83.50p 84.63p 75.50p 77.00p 116798
15/12/2014 79.00p 80.62p 78.25p 79.50p 40670
12/12/2014 80.50p 81.60p 78.25p 79.00p 41834
11/12/2014 77.00p 81.99p 77.00p 80.50p 112248
10/12/2014 76.00p 79.00p 76.00p 77.00p 56301
09/12/2014 75.50p 76.99p 74.00p 76.00p 65243
08/12/2014 76.00p 76.50p 74.00p 75.50p 71901
05/12/2014 76.00p 78.00p 76.00p 76.00p 39710
04/12/2014 70.00p 78.13p 70.00p 76.00p 96872
03/12/2014 71.00p 72.90p 67.00p 70.00p 262637
02/12/2014 76.00p 76.00p 69.10p 71.00p 192026
01/12/2014 77.00p 77.75p 74.00p 76.00p 79101
28/11/2014 78.63p 78.63p 75.00p 77.00p 50419
27/11/2014 78.00p 79.00p 77.00p 78.63p 21715
26/11/2014 79.50p 79.50p 77.00p 78.00p 51557
25/11/2014 80.00p 81.00p 77.15p 79.50p 61992
24/11/2014 80.00p 81.00p 78.50p 80.00p 11122
21/11/2014 80.00p 80.45p 78.50p 80.00p 36466
20/11/2014 80.00p 82.00p 78.78p 80.00p 28990
19/11/2014 79.50p 81.00p 79.30p 80.00p 21182
18/11/2014 79.50p 80.98p 79.05p 79.50p 36110
17/11/2014 80.50p 81.65p 79.00p 79.50p 119930
14/11/2014 82.00p 83.00p 79.37p 80.50p 85527
13/11/2014 81.00p 83.00p 78.00p 82.00p 131512
12/11/2014 81.00p 81.00p 79.50p 80.00p 30279
11/11/2014 82.00p 84.50p 79.21p 81.00p 148346
10/11/2014 78.00p 82.00p 77.50p 81.00p 190940
07/11/2014 76.50p 79.75p 76.50p 78.00p 35478
06/11/2014 74.75p 78.00p 74.75p 76.50p 114726
05/11/2014 75.50p 76.10p 74.00p 74.75p 41410
04/11/2014 75.00p 77.00p 73.00p 75.50p 95005
03/11/2014 76.00p 77.50p 74.50p 76.00p 50755
31/10/2014 76.00p 77.70p 74.45p 76.00p 155131
30/10/2014 76.00p 78.21p 74.60p 76.00p 92476
29/10/2014 76.00p 76.42p 74.35p 76.00p 61342
28/10/2014 75.50p 76.50p 73.00p 76.00p 45708
27/10/2014 77.50p 77.50p 73.36p 75.50p 42725
24/10/2014 77.50p 78.00p 75.50p 77.50p 71198
23/10/2014 78.00p 79.00p 75.60p 77.50p 149867
22/10/2014 78.00p 79.65p 76.50p 78.00p 110918
21/10/2014 76.00p 78.00p 75.51p 77.00p 85261
20/10/2014 77.00p 78.98p 75.24p 76.00p 148727
17/10/2014 72.50p 77.00p 72.07p 76.00p 274108
16/10/2014 76.50p 77.00p 71.00p 72.50p 169282
15/10/2014 78.50p 80.00p 76.00p 76.50p 175818
14/10/2014 74.00p 80.00p 73.75p 78.50p 200328
13/10/2014 77.50p 78.00p 68.20p 74.00p 410356
10/10/2014 78.00p 78.00p 70.11p 74.50p 253096
09/10/2014 77.50p 82.00p 77.50p 79.50p 264018
08/10/2014 80.00p 81.58p 75.00p 77.50p 111415
07/10/2014 80.50p 82.00p 75.00p 80.00p 158488
06/10/2014 77.50p 82.00p 76.00p 80.50p 167692
03/10/2014 76.50p 80.00p 73.00p 77.50p 163531
02/10/2014 73.00p 78.00p 67.00p 76.50p 770425
01/10/2014 68.50p 74.90p 67.62p 73.00p 85535
30/09/2014 69.00p 69.00p 65.00p 68.50p 101465
29/09/2014 71.00p 71.00p 67.00p 69.00p 166032
26/09/2014 72.00p 73.00p 66.00p 71.00p 1129672
25/09/2014 74.50p 74.50p 68.20p 72.00p 434598
24/09/2014 78.50p 78.50p 71.00p 75.00p 343418
23/09/2014 82.50p 82.70p 76.01p 78.50p 177928
22/09/2014 82.50p 82.85p 81.00p 82.50p 37804
19/09/2014 82.50p 83.00p 81.33p 82.50p 52225
18/09/2014 82.50p 83.68p 81.62p 82.50p 21967
17/09/2014 86.50p 86.50p 80.06p 82.50p 121751
16/09/2014 85.50p 88.00p 84.00p 86.50p 97851
15/09/2014 86.00p 86.49p 84.00p 85.50p 265947
12/09/2014 87.00p 87.00p 84.00p 86.00p 43279
11/09/2014 88.50p 88.50p 85.60p 87.00p 61046
10/09/2014 88.50p 89.45p 87.60p 88.50p 82331
09/09/2014 88.00p 89.70p 87.25p 88.50p 204019
08/09/2014 86.00p 89.00p 85.81p 88.00p 288673
05/09/2014 86.00p 86.99p 85.65p 86.00p 53386
04/09/2014 86.00p 87.45p 85.37p 86.00p 105965
03/09/2014 84.00p 86.75p 83.38p 86.00p 165980
02/09/2014 87.50p 89.20p 83.55p 84.00p 96342
01/09/2014 84.00p 87.70p 83.58p 87.50p 101023
29/08/2014 84.00p 84.64p 83.20p 84.00p 129690
28/08/2014 83.00p 84.74p 82.50p 83.50p 231976
27/08/2014 86.00p 87.50p 80.00p 83.00p 185836
26/08/2014 86.00p 88.00p 85.16p 86.00p 61380

*Close Price adjusted for both dividends and splits