Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2024 472.50p 486.80p 460.00p 480.00p 42908
31/01/2024 472.50p 485.00p 466.55p 472.50p 13843
30/01/2024 472.50p 485.00p 460.00p 472.50p 56891
29/01/2024 470.00p 488.00p 470.00p 470.00p 33544
26/01/2024 450.00p 480.00p 440.00p 470.00p 56933
25/01/2024 447.50p 453.80p 447.25p 450.00p 16933
24/01/2024 445.00p 454.99p 435.00p 447.00p 62746
23/01/2024 445.00p 459.00p 436.05p 445.00p 231332
22/01/2024 420.00p 440.00p 418.55p 430.00p 106907
19/01/2024 422.50p 435.00p 412.55p 420.00p 29854
18/01/2024 422.50p 429.99p 416.00p 422.50p 27354
17/01/2024 425.00p 435.00p 415.00p 422.50p 149764
16/01/2024 422.50p 435.00p 410.00p 425.00p 20655
15/01/2024 422.50p 433.50p 410.00p 422.50p 12357
12/01/2024 422.50p 433.75p 410.00p 422.50p 23550
11/01/2024 405.00p 435.00p 403.25p 425.00p 61068
10/01/2024 442.50p 455.00p 402.00p 405.00p 170907
09/01/2024 447.50p 455.00p 440.00p 447.50p 10343
08/01/2024 450.00p 450.00p 440.00p 445.00p 29404
05/01/2024 447.50p 460.00p 442.50p 450.00p 13701
04/01/2024 442.50p 460.00p 440.00p 450.00p 27940
03/01/2024 455.00p 470.00p 441.00p 442.50p 41295
02/01/2024 460.00p 462.00p 450.00p 455.00p 38290
29/12/2023 460.00p 465.00p 450.00p 460.00p 9857
28/12/2023 460.00p 470.00p 451.00p 460.00p 34805
27/12/2023 460.00p 470.00p 451.00p 460.00p 27700
22/12/2023 460.00p 470.00p 455.00p 460.00p 82296
21/12/2023 455.00p 475.00p 445.00p 460.00p 39768
20/12/2023 455.00p 470.00p 440.00p 460.00p 17065
19/12/2023 455.00p 469.00p 440.00p 455.00p 66917
18/12/2023 455.00p 460.00p 440.75p 447.50p 24460
15/12/2023 457.50p 464.43p 445.00p 455.00p 120311
14/12/2023 440.00p 465.00p 440.00p 457.50p 41185
13/12/2023 437.50p 446.00p 430.00p 440.00p 24603
12/12/2023 437.50p 444.25p 433.00p 437.50p 46442
11/12/2023 437.50p 445.00p 430.30p 437.50p 28728
08/12/2023 437.50p 444.00p 431.50p 437.50p 18391
07/12/2023 450.00p 455.00p 430.00p 437.50p 152976
06/12/2023 457.50p 460.00p 445.00p 450.00p 23089
05/12/2023 465.00p 470.00p 450.00p 460.00p 21190
04/12/2023 460.00p 470.00p 450.00p 465.00p 41113
01/12/2023 450.00p 468.00p 446.00p 460.00p 151900
30/11/2023 430.00p 454.00p 430.00p 450.00p 161105
29/11/2023 425.00p 435.00p 420.00p 430.00p 189847
28/11/2023 425.00p 430.50p 417.50p 425.00p 9738
27/11/2023 422.50p 435.00p 415.00p 425.00p 36988
24/11/2023 425.00p 430.00p 420.25p 422.50p 34619
23/11/2023 425.00p 430.00p 420.00p 425.00p 85512
22/11/2023 422.50p 440.00p 422.00p 430.00p 66563
21/11/2023 419.00p 427.00p 419.00p 422.50p 47163
20/11/2023 417.50p 425.00p 410.00p 419.00p 68847
17/11/2023 417.50p 440.00p 410.00p 417.50p 73624
16/11/2023 417.50p 424.00p 415.00p 417.50p 38070
15/11/2023 415.00p 425.00p 415.00p 417.50p 42794
14/11/2023 400.00p 420.00p 400.00p 415.00p 51279
13/11/2023 400.00p 409.00p 392.92p 400.00p 29168
10/11/2023 400.00p 409.00p 397.20p 400.00p 20152
09/11/2023 400.00p 410.00p 391.00p 391.00p 33144
08/11/2023 400.00p 410.00p 395.00p 400.00p 31979
07/11/2023 402.50p 402.66p 395.10p 400.00p 376645
06/11/2023 402.50p 420.00p 390.00p 403.00p 167712
03/11/2023 400.00p 410.00p 380.00p 395.00p 32639
02/11/2023 400.00p 410.00p 390.00p 400.00p 26678
01/11/2023 400.00p 400.40p 391.50p 400.00p 7226
31/10/2023 400.00p 410.00p 390.00p 400.00p 47726
30/10/2023 400.00p 410.00p 390.00p 400.00p 14929
27/10/2023 400.00p 404.00p 392.00p 400.00p 24232
26/10/2023 402.50p 410.00p 390.00p 400.00p 39779
25/10/2023 410.00p 415.00p 392.00p 405.00p 30825
24/10/2023 410.00p 420.00p 398.85p 405.00p 60241
23/10/2023 412.50p 421.00p 400.00p 410.00p 45957
20/10/2023 425.00p 427.50p 400.00p 412.50p 71825
19/10/2023 390.00p 430.00p 390.00p 390.00p 430044
18/10/2023 390.00p 400.00p 386.99p 390.00p 39698
17/10/2023 410.00p 410.00p 375.17p 390.00p 64339
16/10/2023 412.50p 425.50p 400.00p 412.50p 326846
13/10/2023 390.00p 400.00p 388.89p 395.00p 315485
12/10/2023 375.00p 400.00p 375.00p 390.00p 61593
11/10/2023 367.50p 378.00p 360.00p 375.00p 103186
10/10/2023 380.00p 385.00p 365.00p 367.50p 42678
09/10/2023 392.50p 395.00p 376.00p 380.00p 29843
06/10/2023 397.50p 397.50p 390.00p 392.50p 12459
05/10/2023 402.50p 410.00p 390.00p 397.50p 22301
04/10/2023 410.00p 420.00p 395.50p 420.00p 21331
03/10/2023 430.00p 440.00p 400.20p 410.00p 52116
02/10/2023 445.00p 445.00p 420.00p 430.00p 36410
29/09/2023 427.50p 450.00p 420.00p 445.00p 286456
28/09/2023 427.50p 440.00p 416.25p 427.50p 12427
27/09/2023 430.00p 438.00p 420.00p 427.50p 22143
26/09/2023 415.00p 438.00p 405.00p 430.00p 95074
25/09/2023 425.00p 430.00p 413.90p 415.00p 37899
22/09/2023 425.00p 430.00p 423.41p 425.00p 440500
21/09/2023 425.00p 427.90p 422.55p 425.00p 20339
20/09/2023 415.00p 430.00p 413.50p 425.00p 256612
19/09/2023 405.00p 419.85p 402.70p 415.00p 29347
18/09/2023 380.00p 410.00p 380.00p 405.00p 98609
15/09/2023 380.00p 382.24p 377.50p 380.00p 9041
14/09/2023 380.00p 384.00p 380.00p 380.00p 19342
13/09/2023 380.00p 390.00p 370.00p 380.00p 22112
12/09/2023 367.50p 380.00p 367.50p 380.00p 31720
11/09/2023 365.00p 374.85p 360.00p 367.50p 38184
08/09/2023 357.50p 369.90p 356.20p 365.00p 35852
07/09/2023 350.00p 359.80p 347.60p 357.50p 10529
06/09/2023 340.00p 352.00p 340.00p 350.00p 14539
05/09/2023 340.00p 348.00p 340.00p 340.00p 11874
04/09/2023 332.50p 348.00p 330.00p 340.00p 21650
01/09/2023 327.50p 334.00p 326.00p 332.50p 13806
31/08/2023 327.50p 330.00p 323.53p 327.50p 299688
30/08/2023 327.50p 329.45p 320.00p 327.50p 29960
29/08/2023 327.50p 330.00p 325.00p 327.50p 22068
25/08/2023 327.50p 329.75p 320.00p 327.50p 42101
24/08/2023 327.50p 333.00p 320.00p 330.00p 86903
23/08/2023 327.50p 329.24p 320.00p 327.50p 84002
22/08/2023 332.50p 332.50p 320.00p 327.50p 124422
21/08/2023 327.50p 340.00p 315.00p 330.00p 97756
18/08/2023 340.00p 340.00p 325.25p 327.50p 29331
17/08/2023 360.00p 360.00p 340.00p 340.00p 162048
16/08/2023 360.00p 370.00p 350.00p 360.00p 28797
15/08/2023 360.00p 362.44p 355.63p 360.00p 13113
14/08/2023 357.50p 370.00p 354.75p 360.00p 9112
11/08/2023 357.50p 362.75p 354.55p 357.50p 18733
10/08/2023 357.50p 370.00p 354.00p 357.50p 34729
09/08/2023 357.50p 370.00p 352.00p 357.50p 25597
08/08/2023 357.50p 362.50p 349.30p 357.50p 15725
07/08/2023 357.50p 370.00p 349.00p 357.50p 28580
04/08/2023 357.50p 357.50p 348.00p 357.50p 25314
03/08/2023 357.50p 357.50p 347.50p 357.50p 13482
02/08/2023 357.50p 370.00p 345.00p 357.50p 16882
01/08/2023 357.50p 370.00p 347.00p 357.50p 12284
31/07/2023 357.50p 370.00p 352.55p 355.00p 13607
28/07/2023 360.00p 370.00p 352.00p 357.50p 44946
27/07/2023 360.00p 390.00p 350.00p 360.00p 18663
26/07/2023 367.50p 370.00p 350.00p 360.00p 20983
25/07/2023 365.00p 376.25p 362.47p 367.50p 111342
24/07/2023 355.00p 360.00p 350.10p 355.00p 20737
21/07/2023 355.00p 360.00p 350.00p 355.00p 30960
20/07/2023 355.00p 355.00p 351.06p 355.00p 63314
19/07/2023 355.00p 356.00p 353.50p 355.00p 11099
18/07/2023 355.00p 357.44p 353.15p 355.00p 13793
17/07/2023 355.00p 360.00p 352.50p 355.00p 18369
14/07/2023 355.00p 360.00p 351.00p 355.00p 13269
13/07/2023 355.00p 360.00p 350.10p 355.00p 28680
12/07/2023 355.00p 360.00p 350.00p 350.00p 30482
11/07/2023 355.00p 356.44p 351.26p 355.00p 23076
10/07/2023 355.00p 360.00p 351.06p 355.00p 17326
07/07/2023 355.00p 355.00p 350.00p 352.00p 39328
06/07/2023 355.00p 360.00p 350.10p 355.00p 67307
05/07/2023 355.00p 355.00p 351.26p 355.00p 6779
04/07/2023 355.00p 360.00p 351.00p 355.00p 17727
03/07/2023 355.00p 360.00p 352.55p 355.00p 69006
30/06/2023 357.50p 357.50p 350.00p 355.00p 4700
29/06/2023 355.00p 365.00p 350.00p 357.50p 30744
28/06/2023 355.50p 360.00p 351.00p 355.00p 81423
27/06/2023 362.50p 364.00p 352.50p 357.50p 46144
26/06/2023 380.00p 380.00p 357.00p 362.50p 79197
23/06/2023 380.00p 390.00p 370.00p 380.00p 24497
22/06/2023 395.00p 395.00p 366.00p 380.00p 71161
21/06/2023 400.00p 400.00p 390.00p 395.00p 34986
20/06/2023 410.00p 410.00p 393.26p 400.00p 22194
19/06/2023 417.50p 425.00p 400.00p 410.00p 30588
16/06/2023 420.00p 424.80p 410.00p 417.50p 15905
15/06/2023 425.00p 425.00p 422.60p 425.00p 41868
14/06/2023 435.00p 435.00p 420.00p 425.00p 49830
13/06/2023 435.00p 440.00p 430.00p 435.00p 34610
12/06/2023 432.50p 440.00p 432.50p 435.00p 60967
09/06/2023 425.00p 438.45p 425.00p 432.50p 104347
08/06/2023 410.00p 430.00p 405.00p 430.00p 89092
07/06/2023 410.00p 415.00p 400.00p 408.00p 64229
06/06/2023 410.00p 414.00p 400.00p 410.00p 534920
05/06/2023 390.00p 425.00p 390.00p 410.00p 185068
02/06/2023 362.50p 364.75p 360.00p 362.50p 75993
01/06/2023 357.50p 365.00p 357.50p 362.50p 133118
31/05/2023 350.00p 362.44p 346.15p 357.50p 27555
30/05/2023 340.00p 358.00p 340.00p 353.00p 45678
26/05/2023 337.50p 349.00p 337.50p 340.00p 28665
25/05/2023 347.50p 350.00p 330.00p 337.50p 56572
24/05/2023 337.50p 350.00p 336.05p 350.00p 19871
23/05/2023 330.00p 340.00p 330.00p 337.50p 41537
22/05/2023 330.00p 335.00p 330.00p 330.00p 9124
19/05/2023 332.50p 340.00p 326.00p 335.00p 26833
18/05/2023 332.50p 332.50p 329.10p 332.50p 5644
17/05/2023 332.50p 332.84p 327.00p 332.50p 8205
16/05/2023 332.50p 336.49p 327.00p 332.50p 12226
15/05/2023 332.50p 337.44p 330.90p 332.50p 9694
12/05/2023 332.50p 338.00p 330.00p 332.50p 6631
11/05/2023 332.50p 335.00p 329.00p 332.50p 32303
10/05/2023 332.50p 340.00p 326.92p 332.50p 16257
09/05/2023 332.50p 340.00p 325.00p 332.50p 33612
05/05/2023 332.50p 340.00p 326.80p 332.50p 26280
04/05/2023 332.50p 332.50p 326.80p 332.50p 28068
03/05/2023 330.00p 333.00p 325.10p 332.50p 43255
02/05/2023 327.50p 335.00p 322.00p 330.00p 18767
28/04/2023 327.50p 335.00p 325.20p 327.50p 9903
27/04/2023 327.50p 335.00p 325.20p 327.50p 17744
26/04/2023 327.50p 335.00p 324.00p 327.50p 27721
25/04/2023 332.50p 340.00p 324.00p 327.50p 19910
24/04/2023 332.50p 332.50p 326.50p 332.50p 5416
21/04/2023 337.50p 337.50p 326.22p 332.50p 21126
20/04/2023 340.00p 340.00p 335.00p 337.50p 25431
19/04/2023 342.50p 342.50p 335.00p 340.00p 51168

*Close Price adjusted for both dividends and splits