1. Share Prices

  2. Tristel PLC (TSTL)

462.50p+0.00 (+0.00%)03 May 2024, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tristel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024462.50p470.00p455.00p462.50p37,018
May 2, 2024462.50p464.69p457.25p462.50p7,555
May 1, 2024465.00p470.00p453.50p462.50p9,521
Apr 30, 2024470.00p480.00p460.00p465.00p67,789
Apr 29, 2024470.00p480.00p466.47p470.00p14,027
Apr 26, 2024465.00p480.00p460.00p480.00p33,518
Apr 25, 2024462.50p471.55p460.00p465.00p22,479
Apr 24, 2024455.00p470.00p450.00p462.50p41,048
Apr 23, 2024445.00p456.40p442.00p455.00p19,365
Apr 22, 2024450.00p448.00p441.00p445.00p42,898
Apr 19, 2024465.00p460.40p440.00p445.00p80,181
Apr 18, 2024460.00p470.00p451.00p465.00p47,689
Apr 17, 2024470.00p470.00p460.00p465.00p54,399
Apr 16, 2024470.00p480.00p462.00p470.00p171,183
Apr 15, 2024477.50p483.00p466.65p470.00p113,895
Apr 12, 2024480.00p484.00p473.00p480.00p31,675
Apr 11, 2024480.00p490.00p470.00p480.00p10,218
Apr 10, 2024472.50p490.00p473.55p485.00p44,092
Apr 9, 2024472.50p485.00p460.00p470.00p33,399
Apr 8, 2024465.00p485.00p460.00p475.00p31,809
Apr 5, 2024460.00p475.00p450.00p475.00p67,284
Apr 4, 2024440.00p463.08p441.55p460.00p70,192
Apr 3, 2024440.00p449.00p430.00p440.00p36,556
Apr 2, 2024437.50p449.00p425.00p440.00p38,889
Mar 28, 2024447.50p444.00p435.00p435.00p32,309
Mar 27, 2024447.50p450.00p435.00p447.50p23,842
Mar 26, 2024447.50p465.00p440.00p447.50p27,206
Mar 25, 2024447.50p450.00p435.00p447.50p19,386
Mar 22, 2024450.00p455.00p440.00p447.50p45,480
Mar 21, 2024457.50p461.50p440.00p455.00p33,294
Mar 20, 2024470.00p473.00p452.00p460.00p26,885
Mar 19, 2024470.00p480.00p460.00p477.00p6,240
Mar 18, 2024470.00p480.00p460.00p470.00p45,810
Mar 15, 2024470.00p480.00p459.00p470.00p35,095
Mar 14, 2024470.00p470.00p462.00p470.00p19,658
Mar 13, 2024470.00p474.00p463.65p470.00p33,405
Mar 12, 2024470.00p480.00p463.00p470.00p18,407
Mar 11, 2024460.00p480.00p457.20p470.00p78,819
Mar 8, 2024470.00p480.00p457.00p460.00p519,683
Mar 7, 2024470.00p480.00p462.50p470.00p72,576
Mar 6, 2024470.00p476.00p466.85p470.00p67,942
Mar 5, 2024472.50p480.00p460.00p470.00p22,858
Mar 4, 2024480.00p490.00p460.00p472.50p46,210
Mar 1, 2024480.00p490.00p470.00p480.00p13,726
Feb 29, 2024480.00p490.00p470.00p480.00p27,036
Feb 28, 2024475.00p484.80p471.00p480.00p25,747
Feb 27, 2024475.00p477.50p470.00p475.00p71,945
Feb 26, 2024480.00p503.50p470.00p470.00p205,379
Feb 23, 2024450.00p469.00p449.00p450.00p101,449
Feb 22, 2024450.00p450.00p440.00p450.00p46,971
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.