Tristel

(TSTL)
Sector: Medical Equipment and Services
436.67p
-3.33p -0.76
Last updated: 11:17:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 440.00p 450.00p 430.00p 440.00p 179,359
21/11/2024 437.50p 448.99p 437.50p 440.00p 18,491
20/11/2024 437.50p 445.00p 430.00p 437.50p 50,807
19/11/2024 435.00p 445.00p 430.00p 438.00p 61,329
18/11/2024 440.00p 450.00p 430.00p 440.00p 26,288
15/11/2024 450.00p 460.00p 432.20p 450.00p 70,083
14/11/2024 452.50p 452.50p 443.00p 450.00p 51,611
13/11/2024 447.50p 454.90p 445.00p 452.50p 15,469
12/11/2024 435.00p 459.62p 432.35p 447.50p 148,441
11/11/2024 432.50p 441.50p 425.70p 435.00p 26,712
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