Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/01/2013 31.00p 33.00p 30.75p 32.00p 66326
22/01/2013 32.00p 32.90p 30.00p 31.00p 102785
21/01/2013 32.00p 32.40p 31.00p 32.00p 11082
18/01/2013 34.00p 34.70p 32.00p 32.00p 131021
17/01/2013 32.50p 32.50p 30.00p 32.50p 25000
16/01/2013 30.00p 31.00p 30.00p 31.00p 32840
15/01/2013 31.00p 31.00p 29.00p 30.00p 45593
14/01/2013 30.50p 32.00p 29.88p 30.75p 177078
11/01/2013 30.50p 30.75p 30.30p 30.50p 43133
10/01/2013 31.50p 31.50p 30.00p 30.50p 98553
09/01/2013 31.00p 32.00p 29.00p 31.50p 134987
08/01/2013 31.00p 31.40p 30.15p 31.00p 116188
07/01/2013 31.00p 31.50p 30.10p 31.00p 30073
04/01/2013 31.50p 32.00p 30.10p 31.00p 0
03/01/2013 30.50p 31.50p 30.10p 31.50p 8297
02/01/2013 30.50p 30.55p 29.86p 30.50p 29626
31/12/2012 31.00p 31.00p 30.20p 30.50p 7826
28/12/2012 31.00p 31.50p 31.00p 31.00p 3119
27/12/2012 31.00p 31.00p 30.10p 31.00p 10000
24/12/2012 31.00p 31.50p 31.00p 31.00p 3329
21/12/2012 31.00p 32.00p 30.50p 31.00p 87406
20/12/2012 31.50p 31.85p 30.50p 31.00p 77088
19/12/2012 29.50p 32.40p 29.50p 31.50p 91333
18/12/2012 29.00p 30.00p 29.00p 29.25p 232
17/12/2012 32.50p 32.50p 28.35p 29.00p 33488
14/12/2012 32.50p 32.50p 31.30p 32.50p 55
13/12/2012 32.50p 32.50p 31.00p 32.50p 17700
12/12/2012 33.00p 33.00p 30.00p 32.50p 26000
11/12/2012 33.00p 33.00p 32.00p 33.00p 17000
10/12/2012 33.50p 33.50p 32.00p 33.50p 4905
07/12/2012 33.50p 33.50p 32.00p 33.50p 39029
06/12/2012 33.50p 33.50p 31.00p 33.50p 25063
05/12/2012 33.50p 33.50p 32.15p 33.50p 0
04/12/2012 33.50p 33.50p 32.15p 33.50p 2500
03/12/2012 33.50p 33.50p 30.00p 33.50p 26820
30/11/2012 33.50p 33.50p 32.50p 33.50p 224
29/11/2012 33.50p 33.50p 32.50p 33.50p 6500
28/11/2012 33.50p 33.50p 32.00p 33.50p 22736
27/11/2012 33.50p 33.50p 30.50p 33.50p 0
26/11/2012 33.50p 33.50p 30.50p 33.50p 62538
23/11/2012 32.50p 33.50p 31.00p 33.50p 96591
22/11/2012 31.50p 32.50p 30.55p 32.50p 37058
21/11/2012 33.00p 33.00p 30.00p 31.50p 43021
20/11/2012 31.50p 32.50p 31.00p 32.50p 16334
19/11/2012 32.00p 33.40p 31.00p 32.50p 0
16/11/2012 32.00p 33.40p 31.00p 32.50p 0
15/11/2012 33.00p 33.40p 31.00p 32.50p 18688
14/11/2012 34.00p 34.00p 33.00p 33.00p 10106
13/11/2012 35.25p 35.25p 33.00p 34.00p 10000
12/11/2012 34.50p 35.25p 33.00p 35.25p 19224
09/11/2012 35.00p 35.00p 34.00p 34.50p 6246
08/11/2012 34.00p 35.00p 34.00p 35.00p 7806
07/11/2012 37.00p 37.00p 33.00p 34.00p 67524
06/11/2012 37.00p 37.05p 36.10p 36.50p 0
05/11/2012 36.50p 37.05p 36.10p 36.50p 19104
02/11/2012 36.50p 36.50p 34.50p 36.00p 24083
01/11/2012 36.50p 36.50p 35.00p 36.50p 2500
31/10/2012 37.50p 38.45p 35.25p 36.50p 33559
30/10/2012 37.75p 38.75p 36.40p 37.50p 40424
29/10/2012 37.50p 40.00p 35.00p 37.75p 194723
26/10/2012 35.50p 36.35p 35.00p 36.25p 10821
25/10/2012 37.50p 37.50p 35.00p 35.50p 18500
24/10/2012 37.50p 38.61p 36.21p 37.50p 45673
23/10/2012 37.50p 38.00p 37.00p 37.50p 0
22/10/2012 37.00p 38.00p 37.00p 37.50p 9543
19/10/2012 37.00p 37.00p 35.00p 37.00p 1865
18/10/2012 36.50p 38.00p 36.50p 37.00p 17721
17/10/2012 38.00p 38.00p 35.25p 37.00p 50098
16/10/2012 38.00p 38.00p 36.50p 37.50p 0
15/10/2012 38.00p 38.00p 36.50p 37.50p 22000
12/10/2012 37.00p 37.50p 37.00p 37.50p 7500
11/10/2012 37.00p 37.45p 37.00p 37.00p 10000
10/10/2012 36.00p 37.00p 36.00p 37.00p 25878
09/10/2012 36.00p 37.00p 34.60p 36.00p 29000
08/10/2012 36.00p 36.00p 34.55p 36.00p 969
05/10/2012 36.00p 37.60p 34.50p 36.00p 30326
04/10/2012 36.00p 36.95p 34.55p 36.00p 7533
03/10/2012 36.00p 37.50p 34.50p 36.00p 101515
02/10/2012 36.00p 36.95p 34.50p 36.00p 22403
01/10/2012 36.00p 37.00p 34.55p 36.00p 45000
28/09/2012 35.50p 37.00p 35.50p 36.00p 40396
27/09/2012 34.50p 36.00p 33.00p 35.50p 18391
26/09/2012 34.50p 34.80p 33.00p 34.50p 40533
25/09/2012 34.50p 35.25p 33.00p 34.50p 24100
24/09/2012 34.50p 34.70p 34.50p 34.50p 14303
21/09/2012 34.50p 34.50p 34.50p 34.50p 0
20/09/2012 34.50p 34.50p 34.50p 34.50p 4000
19/09/2012 34.50p 34.50p 33.00p 34.50p 5000
18/09/2012 34.50p 34.50p 33.90p 34.50p 14749
17/09/2012 34.50p 34.50p 33.00p 34.50p 11310
14/09/2012 33.50p 34.50p 31.00p 34.50p 24758
13/09/2012 33.50p 34.75p 31.75p 33.50p 20370
12/09/2012 33.50p 33.50p 31.60p 33.50p 1332
11/09/2012 33.50p 33.50p 31.60p 33.50p 1073
10/09/2012 33.50p 34.75p 31.60p 33.50p 0
07/09/2012 33.50p 34.75p 31.60p 33.50p 2820
06/09/2012 33.50p 34.75p 33.50p 33.50p 11679
05/09/2012 33.50p 33.50p 31.00p 33.50p 1683
04/09/2012 33.50p 34.75p 31.50p 33.50p 13500
03/09/2012 33.50p 33.50p 31.55p 33.50p 0
31/08/2012 33.50p 33.50p 31.55p 33.50p 0
30/08/2012 33.50p 33.50p 31.55p 33.50p 77
29/08/2012 35.00p 35.00p 33.50p 33.50p 10000
28/08/2012 35.50p 36.25p 34.60p 35.00p 21847
24/08/2012 35.00p 37.80p 35.00p 35.50p 44302
23/08/2012 35.00p 35.45p 34.55p 35.00p 9333
22/08/2012 35.00p 35.45p 34.15p 35.00p 22641
21/08/2012 35.50p 35.50p 34.58p 35.00p 20625
20/08/2012 35.50p 35.80p 34.55p 35.00p 4250
17/08/2012 35.50p 36.00p 34.50p 35.00p 0
16/08/2012 36.00p 36.00p 34.50p 35.00p 0
15/08/2012 34.50p 36.00p 34.50p 35.00p 7777
14/08/2012 34.50p 36.18p 34.50p 34.50p 15474
13/08/2012 34.50p 34.50p 33.60p 34.50p 6727
10/08/2012 34.50p 34.50p 33.50p 34.50p 9000
09/08/2012 34.50p 36.00p 34.00p 34.50p 18540
08/08/2012 34.50p 35.45p 33.70p 34.50p 30000
07/08/2012 34.50p 35.90p 33.54p 34.50p 19763
06/08/2012 36.00p 36.00p 33.60p 34.50p 28476
03/08/2012 36.00p 36.20p 36.00p 36.00p 2762
02/08/2012 36.50p 36.50p 35.30p 36.00p 14281
01/08/2012 35.50p 37.10p 35.50p 36.50p 73847
31/07/2012 35.00p 37.00p 35.00p 35.50p 81096
30/07/2012 32.00p 37.50p 32.00p 35.00p 144225
27/07/2012 32.00p 33.50p 31.75p 32.00p 9859
26/07/2012 32.00p 33.00p 31.00p 32.00p 20527
25/07/2012 32.00p 33.60p 31.75p 32.00p 9315
24/07/2012 32.00p 33.40p 31.70p 32.00p 20701
23/07/2012 32.50p 35.00p 31.50p 32.00p 87455
20/07/2012 30.50p 32.50p 30.15p 30.50p 20991
19/07/2012 30.00p 32.00p 30.00p 30.50p 738
18/07/2012 30.00p 32.00p 30.00p 30.00p 0
17/07/2012 30.50p 32.00p 30.00p 30.00p 55086
16/07/2012 30.50p 33.00p 30.50p 30.50p 133880
13/07/2012 30.50p 30.50p 30.00p 30.50p 53947
12/07/2012 30.00p 30.50p 30.00p 30.50p 22202
11/07/2012 29.25p 30.00p 28.00p 28.00p 34308
10/07/2012 29.75p 30.00p 28.00p 29.25p 94552
09/07/2012 29.50p 29.75p 28.00p 29.75p 48417
06/07/2012 29.50p 29.50p 28.00p 29.50p 4300
05/07/2012 29.50p 29.50p 27.00p 29.50p 16953
04/07/2012 28.00p 29.50p 27.30p 29.50p 13396
03/07/2012 29.50p 29.50p 27.25p 28.50p 41000
02/07/2012 29.50p 29.50p 28.15p 29.50p 12085
29/06/2012 29.50p 29.50p 28.30p 29.50p 13000
28/06/2012 29.50p 30.50p 29.50p 29.50p 113000
27/06/2012 29.50p 29.50p 28.70p 29.50p 2000
26/06/2012 29.50p 29.50p 28.00p 29.50p 0
25/06/2012 29.50p 29.50p 28.00p 29.50p 2310
22/06/2012 29.50p 29.50p 28.80p 29.50p 7000
21/06/2012 28.00p 29.50p 26.00p 29.50p 10148
20/06/2012 29.00p 29.00p 26.50p 28.00p 40316
19/06/2012 29.00p 29.60p 29.00p 29.00p 0
18/06/2012 29.00p 29.60p 29.00p 29.00p 14639
15/06/2012 28.50p 29.00p 27.50p 29.00p 40975
14/06/2012 29.00p 29.00p 26.00p 28.00p 13370
13/06/2012 29.00p 29.00p 29.00p 29.00p 10344
12/06/2012 30.50p 30.50p 27.00p 29.00p 23701
11/06/2012 29.50p 29.50p 28.00p 28.50p 53111
08/06/2012 29.50p 30.00p 28.00p 29.50p 0
07/06/2012 29.50p 30.00p 28.00p 29.50p 0
06/06/2012 29.50p 30.00p 28.00p 29.50p 0
01/06/2012 30.00p 30.00p 28.00p 29.50p 16873
31/05/2012 29.00p 30.00p 29.00p 30.00p 1684
30/05/2012 29.00p 29.00p 28.00p 29.00p 5368
29/05/2012 29.00p 29.00p 28.00p 29.00p 3563
28/05/2012 29.00p 29.00p 28.02p 29.00p 3750
25/05/2012 29.00p 29.00p 28.10p 29.00p 47200
24/05/2012 30.00p 30.00p 28.00p 29.00p 25830
23/05/2012 30.00p 30.00p 28.00p 30.00p 65400
22/05/2012 31.50p 31.50p 28.50p 30.50p 20653
21/05/2012 31.50p 32.00p 30.00p 32.00p 5131
18/05/2012 32.00p 32.60p 30.00p 32.00p 44449
17/05/2012 32.50p 32.50p 30.00p 32.00p 8738
16/05/2012 32.50p 33.00p 31.01p 32.50p 25006
15/05/2012 32.00p 32.50p 32.00p 32.50p 1813
14/05/2012 32.50p 33.00p 32.00p 32.00p 0
11/05/2012 32.50p 33.00p 32.50p 32.50p 2472
10/05/2012 32.50p 32.50p 31.00p 32.50p 14928
09/05/2012 33.00p 33.00p 31.00p 32.50p 12200
08/05/2012 33.00p 33.00p 31.00p 33.00p 9982
04/05/2012 33.00p 33.00p 31.00p 33.00p 0
03/05/2012 33.00p 33.00p 31.00p 33.00p 11853
02/05/2012 33.00p 33.00p 32.50p 33.00p 7778
01/05/2012 33.00p 33.00p 31.00p 33.00p 21400
30/04/2012 32.50p 33.00p 31.60p 33.00p 1500
27/04/2012 32.50p 34.00p 31.50p 32.50p 166889
26/04/2012 32.50p 34.50p 31.50p 32.50p 65005
25/04/2012 33.00p 33.00p 31.35p 33.00p 3233
24/04/2012 33.00p 36.95p 31.35p 33.00p 104792
23/04/2012 33.50p 34.50p 31.00p 33.00p 25264
20/04/2012 33.50p 34.50p 31.00p 33.50p 4248
19/04/2012 33.50p 34.50p 31.00p 33.50p 9828
18/04/2012 33.50p 33.50p 31.50p 33.50p 11729
17/04/2012 33.00p 33.50p 31.00p 33.50p 12669
16/04/2012 33.00p 33.00p 31.00p 33.00p 9835
13/04/2012 32.00p 33.00p 32.00p 33.00p 5000
12/04/2012 33.00p 33.00p 31.00p 32.00p 10154
11/04/2012 33.00p 33.70p 33.00p 33.00p 8550
10/04/2012 33.50p 33.95p 31.00p 33.00p 11302

*Close Price adjusted for both dividends and splits