Tristel (TSTL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/10/2009 50.50p 50.50p 49.00p 50.50p 10000
08/10/2009 50.00p 50.50p 50.00p 50.50p 7500
07/10/2009 53.00p 53.00p 50.00p 50.00p 24880
06/10/2009 54.50p 54.50p 53.00p 53.00p 7500
05/10/2009 54.50p 54.50p 54.50p 54.50p 0
02/10/2009 54.50p 56.75p 53.00p 54.50p 39227
01/10/2009 55.00p 54.50p 53.00p 54.50p 5366
30/09/2009 55.00p 56.64p 55.00p 55.00p 2000
29/09/2009 55.00p 56.64p 56.50p 55.00p 7860
28/09/2009 55.00p 55.00p 54.00p 55.00p 9300
25/09/2009 55.00p 55.00p 53.76p 55.00p 5000
24/09/2009 55.50p 55.50p 55.00p 55.00p 0
23/09/2009 55.50p 57.62p 55.00p 55.50p 20400
22/09/2009 55.50p 55.50p 55.50p 55.50p 14928
21/09/2009 55.00p 57.90p 53.95p 55.50p 39334

*Close Price adjusted for both dividends and splits