Tristel
(TSTL)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
08/11/2024
|
435.00p
|
440.00p
|
420.00p
|
432.50p
|
37,413
|
|
07/11/2024
|
430.00p
|
440.00p
|
429.00p
|
435.00p
|
46,483
|
|
06/11/2024
|
420.00p
|
444.00p
|
416.50p
|
430.00p
|
52,528
|
|
05/11/2024
|
410.00p
|
435.00p
|
400.00p
|
420.00p
|
64,235
|
|
04/11/2024
|
412.50p
|
420.00p
|
405.00p
|
406.00p
|
79,807
|
|
01/11/2024
|
415.00p
|
420.00p
|
410.00p
|
420.00p
|
21,774
|
|
31/10/2024
|
410.00p
|
420.00p
|
400.00p
|
415.00p
|
232,585
|
|
30/10/2024
|
365.00p
|
418.00p
|
358.99p
|
408.00p
|
265,021
|
|
29/10/2024
|
350.00p
|
370.00p
|
350.00p
|
365.00p
|
89,921
|
|
28/10/2024
|
370.00p
|
382.00p
|
346.50p
|
350.00p
|
140,401
|
|
25/10/2024
|
385.00p
|
400.00p
|
370.00p
|
370.00p
|
71,007
|
|
24/10/2024
|
402.50p
|
410.00p
|
380.00p
|
385.00p
|
161,974
|
|
23/10/2024
|
397.50p
|
410.00p
|
392.00p
|
400.00p
|
157,361
|
|
22/10/2024
|
387.50p
|
410.00p
|
385.00p
|
397.50p
|
110,808
|
|
21/10/2024
|
402.50p
|
405.00p
|
372.34p
|
387.50p
|
358,816
|
|
18/10/2024
|
372.50p
|
400.00p
|
371.20p
|
395.00p
|
146,059
|
|
17/10/2024
|
362.50p
|
380.00p
|
362.00p
|
372.50p
|
71,383
|
|
16/10/2024
|
360.00p
|
365.00p
|
346.00p
|
362.00p
|
204,155
|
|
15/10/2024
|
370.00p
|
375.00p
|
355.00p
|
357.50p
|
49,940
|
|
14/10/2024
|
362.50p
|
383.00p
|
356.65p
|
365.00p
|
158,153
|
|
11/10/2024
|
367.50p
|
368.40p
|
355.00p
|
362.50p
|
99,039
|
|
10/10/2024
|
370.00p
|
380.00p
|
362.00p
|
367.50p
|
48,149
|
|
09/10/2024
|
380.00p
|
385.00p
|
367.50p
|
370.00p
|
53,375
|
|
08/10/2024
|
390.00p
|
395.00p
|
370.00p
|
380.00p
|
76,814
|
|
07/10/2024
|
390.00p
|
390.00p
|
385.00p
|
388.00p
|
19,781
|
|
04/10/2024
|
400.00p
|
402.00p
|
385.00p
|
390.00p
|
38,076
|
|
03/10/2024
|
387.50p
|
410.00p
|
385.60p
|
392.00p
|
107,249
|
|
02/10/2024
|
396.00p
|
400.00p
|
380.00p
|
389.00p
|
165,226
|
|
01/10/2024
|
396.00p
|
400.00p
|
392.00p
|
396.00p
|
46,745
|
|
30/09/2024
|
397.50p
|
405.00p
|
390.00p
|
396.00p
|
56,634
|
|
27/09/2024
|
402.50p
|
405.00p
|
395.00p
|
396.00p
|
49,465
|
|
26/09/2024
|
417.50p
|
425.00p
|
397.00p
|
402.50p
|
64,909
|
|
25/09/2024
|
412.50p
|
425.00p
|
410.50p
|
417.50p
|
16,281
|
|
24/09/2024
|
410.00p
|
420.00p
|
405.00p
|
412.00p
|
64,024
|
|
23/09/2024
|
400.00p
|
414.70p
|
395.00p
|
413.00p
|
58,842
|
|
20/09/2024
|
400.00p
|
400.00p
|
395.00p
|
397.00p
|
246,635
|
|
19/09/2024
|
412.50p
|
415.00p
|
391.23p
|
400.00p
|
193,029
|
|
18/09/2024
|
416.00p
|
420.00p
|
412.40p
|
412.50p
|
30,954
|
|
17/09/2024
|
425.00p
|
427.50p
|
410.50p
|
416.00p
|
47,941
|
|
16/09/2024
|
430.00p
|
435.00p
|
420.00p
|
421.00p
|
25,607
|
|
13/09/2024
|
430.00p
|
433.90p
|
425.20p
|
430.00p
|
42,842
|
|
12/09/2024
|
432.50p
|
442.50p
|
430.00p
|
430.00p
|
110,751
|
|
11/09/2024
|
435.00p
|
435.00p
|
426.67p
|
432.50p
|
26,338
|
|
10/09/2024
|
442.50p
|
450.00p
|
422.50p
|
434.00p
|
165,308
|
|
09/09/2024
|
440.00p
|
450.00p
|
433.00p
|
442.50p
|
27,338
|
|
06/09/2024
|
452.50p
|
452.50p
|
425.00p
|
432.50p
|
82,153
|
|
05/09/2024
|
455.00p
|
480.00p
|
450.00p
|
452.50p
|
65,679
|
|
04/09/2024
|
472.50p
|
485.00p
|
452.50p
|
455.00p
|
40,741
|
|
03/09/2024
|
475.00p
|
475.00p
|
465.00p
|
475.00p
|
31,263
|
|
02/09/2024
|
475.00p
|
477.00p
|
465.00p
|
477.50p
|
17,553
|
|
30/08/2024
|
480.00p
|
485.00p
|
470.00p
|
477.50p
|
27,321
|
|
29/08/2024
|
480.00p
|
480.00p
|
473.00p
|
480.00p
|
16,850
|
|
28/08/2024
|
475.00p
|
485.00p
|
465.00p
|
480.00p
|
32,983
|
|
27/08/2024
|
475.00p
|
490.00p
|
460.00p
|
475.00p
|
25,235
|
|
26/08/2024
|
470.00p
|
478.50p
|
460.00p
|
470.00p
|
31,340
|
|
23/08/2024
|
470.00p
|
478.50p
|
460.00p
|
470.00p
|
31,340
|
|
22/08/2024
|
470.00p
|
478.50p
|
460.00p
|
470.00p
|
31,340
|
|
21/08/2024
|
470.00p
|
480.00p
|
466.50p
|
470.00p
|
9,891
|
|
20/08/2024
|
470.00p
|
474.44p
|
465.00p
|
470.00p
|
21,391
|
|
19/08/2024
|
470.00p
|
480.00p
|
460.00p
|
480.00p
|
81,490
|
|
16/08/2024
|
470.00p
|
473.20p
|
465.50p
|
470.00p
|
10,859
|
|
15/08/2024
|
475.00p
|
478.00p
|
465.20p
|
470.00p
|
17,352
|
|
14/08/2024
|
480.00p
|
490.00p
|
470.00p
|
475.00p
|
26,046
|
|
13/08/2024
|
470.00p
|
484.45p
|
465.50p
|
480.00p
|
19,385
|
|
12/08/2024
|
470.00p
|
477.00p
|
464.20p
|
470.00p
|
45,252
|
|
09/08/2024
|
470.00p
|
479.00p
|
463.42p
|
470.00p
|
24,918
|
|
08/08/2024
|
475.00p
|
490.00p
|
460.00p
|
467.50p
|
9,644
|
|
07/08/2024
|
475.00p
|
484.00p
|
467.67p
|
475.00p
|
23,152
|
|
06/08/2024
|
467.50p
|
482.00p
|
460.00p
|
482.00p
|
69,435
|
|
05/08/2024
|
477.50p
|
477.50p
|
460.00p
|
467.50p
|
147,355
|
|
02/08/2024
|
495.00p
|
495.00p
|
475.00p
|
482.50p
|
51,184
|
|
01/08/2024
|
490.00p
|
510.00p
|
490.00p
|
500.00p
|
94,058
|
|
31/07/2024
|
495.00p
|
500.00p
|
485.00p
|
490.00p
|
28,310
|
|
30/07/2024
|
495.00p
|
500.00p
|
492.12p
|
495.00p
|
8,928
|
|
29/07/2024
|
485.00p
|
495.00p
|
485.00p
|
492.50p
|
35,783
|
|
26/07/2024
|
477.50p
|
485.00p
|
475.00p
|
477.50p
|
40,558
|
|
25/07/2024
|
495.00p
|
500.00p
|
470.00p
|
477.50p
|
33,202
|
|
24/07/2024
|
498.00p
|
506.00p
|
490.00p
|
495.00p
|
129,255
|
|
23/07/2024
|
490.00p
|
505.45p
|
486.00p
|
498.00p
|
102,714
|
|
22/07/2024
|
465.00p
|
490.00p
|
465.00p
|
490.00p
|
152,903
|
|
19/07/2024
|
452.50p
|
452.50p
|
431.00p
|
450.00p
|
40,446
|
|
18/07/2024
|
452.50p
|
454.53p
|
447.34p
|
452.50p
|
3,468
|
|
17/07/2024
|
445.00p
|
454.53p
|
441.50p
|
452.50p
|
8,669
|
|
16/07/2024
|
450.00p
|
452.70p
|
440.00p
|
445.00p
|
50,986
|
|
15/07/2024
|
450.00p
|
457.00p
|
444.00p
|
450.00p
|
12,426
|
|
12/07/2024
|
455.00p
|
457.40p
|
442.30p
|
450.00p
|
11,821
|
|
11/07/2024
|
460.00p
|
470.00p
|
450.00p
|
455.00p
|
32,221
|
|
10/07/2024
|
465.00p
|
470.00p
|
464.00p
|
465.00p
|
12,153
|
|
09/07/2024
|
462.50p
|
470.00p
|
459.20p
|
465.00p
|
21,246
|
|
08/07/2024
|
460.00p
|
470.00p
|
450.00p
|
458.00p
|
34,251
|
|
05/07/2024
|
467.50p
|
473.90p
|
460.00p
|
462.00p
|
35,654
|
|
04/07/2024
|
475.00p
|
480.00p
|
466.66p
|
467.50p
|
55,014
|
|
03/07/2024
|
467.50p
|
480.00p
|
467.50p
|
478.00p
|
53,873
|
|
02/07/2024
|
457.50p
|
470.00p
|
450.90p
|
467.50p
|
19,335
|
|
01/07/2024
|
457.50p
|
465.00p
|
457.50p
|
457.50p
|
13,068
|
|
28/06/2024
|
462.50p
|
468.00p
|
457.50p
|
457.50p
|
30,894
|
|
27/06/2024
|
452.50p
|
470.00p
|
448.00p
|
462.50p
|
60,902
|
|
26/06/2024
|
432.50p
|
460.00p
|
430.00p
|
450.00p
|
34,304
|
|
25/06/2024
|
432.50p
|
444.50p
|
430.00p
|
432.50p
|
19,380
|
|
24/06/2024
|
437.50p
|
450.00p
|
420.00p
|
432.50p
|
37,941
|
|
21/06/2024
|
430.00p
|
444.00p
|
430.00p
|
437.50p
|
24,914
|
|
20/06/2024
|
430.00p
|
440.00p
|
420.00p
|
430.00p
|
30,123
|
|
19/06/2024
|
430.00p
|
440.00p
|
430.00p
|
430.00p
|
11,963
|
|
18/06/2024
|
430.00p
|
440.00p
|
423.50p
|
430.00p
|
10,722
|
|
17/06/2024
|
437.50p
|
442.00p
|
420.00p
|
430.00p
|
19,198
|
|
14/06/2024
|
432.50p
|
439.49p
|
427.60p
|
435.00p
|
324,068
|
|
13/06/2024
|
440.00p
|
441.90p
|
420.00p
|
432.50p
|
53,613
|
|
12/06/2024
|
445.00p
|
450.00p
|
435.00p
|
440.00p
|
249,504
|
|
11/06/2024
|
435.00p
|
450.00p
|
435.00p
|
445.00p
|
42,339
|
|
10/06/2024
|
430.00p
|
440.00p
|
430.00p
|
435.00p
|
460,790
|
|
07/06/2024
|
435.00p
|
439.00p
|
418.34p
|
430.00p
|
102,844
|
|
06/06/2024
|
442.50p
|
449.77p
|
433.30p
|
439.00p
|
14,848
|
|
05/06/2024
|
420.00p
|
448.90p
|
410.00p
|
442.50p
|
141,883
|
|
04/06/2024
|
417.50p
|
430.00p
|
410.00p
|
420.00p
|
163,049
|
|
03/06/2024
|
420.00p
|
430.00p
|
413.90p
|
417.50p
|
65,940
|
|
31/05/2024
|
427.50p
|
428.50p
|
415.25p
|
420.00p
|
77,070
|
|
30/05/2024
|
427.50p
|
434.00p
|
423.13p
|
428.00p
|
51,375
|
|
29/05/2024
|
427.50p
|
435.00p
|
412.00p
|
423.00p
|
59,293
|
|
28/05/2024
|
422.50p
|
432.00p
|
415.90p
|
427.50p
|
47,338
|
|
27/05/2024
|
427.50p
|
433.88p
|
413.20p
|
422.50p
|
22,695
|
|
24/05/2024
|
427.50p
|
433.88p
|
413.20p
|
422.50p
|
22,695
|
|
23/05/2024
|
440.00p
|
440.00p
|
424.50p
|
427.50p
|
42,545
|
|
22/05/2024
|
440.00p
|
444.44p
|
432.15p
|
440.00p
|
35,370
|
|
21/05/2024
|
440.00p
|
450.00p
|
431.20p
|
440.00p
|
143,789
|
|
20/05/2024
|
440.00p
|
450.00p
|
432.00p
|
440.00p
|
34,559
|
|
17/05/2024
|
440.00p
|
447.00p
|
430.50p
|
440.00p
|
22,772
|
|
16/05/2024
|
440.00p
|
450.00p
|
431.00p
|
440.00p
|
16,393
|
|
15/05/2024
|
450.00p
|
460.00p
|
430.00p
|
440.00p
|
48,553
|
|
14/05/2024
|
452.50p
|
469.00p
|
441.40p
|
450.00p
|
24,029
|
|
13/05/2024
|
452.50p
|
460.00p
|
445.00p
|
452.50p
|
299,748
|
|
10/05/2024
|
447.50p
|
460.00p
|
444.00p
|
452.50p
|
20,045
|