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

 
     
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
Showing 1 to 50 of 252