1. Share Prices

  2. Tristel PLC (TSTL)

637.00p+13.00 (+2.08%)16 Apr 2021, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tristel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 2021631.00p650.00p328.00p637.00p28,081
Apr 15, 2021622.00p642.00p620.00p624.00p43,111
Apr 14, 2021619.00p630.00p614.00p621.00p42,423
Apr 13, 2021660.00p665.00p620.00p620.00p112,088
Apr 12, 2021670.00p680.00p650.00p660.00p28,167
Apr 9, 2021640.00p680.00p640.00p680.00p106,425
Apr 8, 2021640.00p650.00p628.00p640.00p24,442
Apr 7, 2021640.00p650.00p630.00p640.00p31,164
Apr 6, 2021640.00p650.00p630.00p640.00p65,136
Apr 1, 2021640.00p645.00p630.00p640.00p82,892
Mar 31, 2021640.00p650.00p630.00p640.00p41,008
Mar 30, 2021640.00p650.00p620.00p644.00p77,253
Mar 29, 2021640.00p650.00p630.00p630.00p76,462
Mar 26, 2021640.00p644.00p633.50p640.00p23,191
Mar 25, 2021635.00p650.00p630.00p640.00p53,590
Mar 24, 2021635.00p649.00p630.00p635.00p58,393
Mar 23, 2021635.00p650.00p620.00p635.00p32,156
Mar 22, 2021611.00p640.00p602.00p630.00p35,382
Mar 19, 2021607.00p619.10p602.00p604.00p62,336
Mar 18, 2021607.00p620.00p600.00p607.00p46,572
Mar 17, 2021607.00p610.50p601.00p607.00p25,875
Mar 16, 2021610.00p614.00p600.00p607.00p60,156
Mar 15, 2021610.00p615.00p600.00p610.00p61,012
Mar 12, 2021610.00p615.00p600.00p614.00p32,397
Mar 11, 2021610.00p620.00p600.00p610.00p26,608
Mar 10, 2021612.00p624.00p608.50p610.00p27,329
Mar 9, 2021609.00p622.00p600.00p617.00p31,781
Mar 8, 2021609.00p618.00p600.00p609.00p46,485
Mar 5, 2021609.00p618.00p600.36p604.00p90,316
Mar 4, 2021615.00p630.00p600.00p600.00p58,436
Mar 3, 2021605.00p625.40p608.00p615.00p25,974
Mar 2, 2021595.00p610.00p590.00p605.00p56,811
Mar 1, 2021590.00p600.00p560.00p600.00p513,736
Feb 26, 2021585.00p600.00p572.00p590.00p25,183
Feb 25, 2021580.00p590.00p488.00p581.00p39,528
Feb 24, 2021580.00p588.00p579.20p580.00p67,998
Feb 23, 2021610.00p620.00p575.00p580.00p249,014
Feb 22, 2021618.00p618.00p600.00p610.00p371,325
Feb 19, 2021615.00p620.00p600.00p600.00p117,383
Feb 18, 2021630.00p640.00p611.50p612.00p55,898
Feb 17, 2021627.00p640.00p620.00p630.00p18,392
Feb 16, 2021660.00p660.00p590.00p624.00p181,421
Feb 15, 2021673.00p674.00p650.00p670.00p57,251
Feb 12, 2021675.00p679.80p670.00p673.00p84,126
Feb 11, 2021672.00p680.00p660.00p675.00p50,479
Feb 10, 2021672.00p680.00p664.00p670.00p72,831
Feb 9, 2021655.00p680.00p650.00p672.00p97,705
Feb 8, 2021640.00p660.00p633.00p660.00p72,408
Feb 5, 2021620.00p648.00p616.00p640.00p43,231
Feb 4, 2021610.00p635.00p600.50p620.00p38,921
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
15 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Apax Global Alpha Limited207.006.15
Petropavlovsk PLC26.425.34
Syncona Limited243.004.29
Evraz PLC636.403.65
Tesco PLC231.853.30
Redde Northgate PLC356.003.19

Fallers

CompanyPrice% Chg
Ashmore Group PLC403.60-3.45
Kainos Group PLC1,642.00-3.24
Ao World PLC313.20-3.21
Trainline PLC474.40-3.14
Ti Fluid Systems PLC298.50-3.08
Tullow Oil PLC47.73-2.73