Share Name Share Symbol Market Type Share ISIN Share Description
Tristel Plc LSE:TSTL London Ordinary Share GB00B07RVT99 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +0.52% 195.00p 190.00p 200.00p 195.00p 194.00p 194.00p 39,884.00 11:37:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 17.1 2.6 5.0 38.9 82.75

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017194.99998+1.00+0.52%194194.9999839,884
27 Mar 2017194-1.00-0.51%192.5194.9999863,281
24 Mar 2017194.99998+1.50+0.78%193.5194.9999879,028
23 Mar 2017193.5+2.50+1.31%191193.587,529
22 Mar 2017191-6.50-3.29%177.5197.5239,955
21 Mar 2017197.5-7.50-3.66%197.5205.0000249,136
20 Mar 2017205.00002+0.50+0.24%204.5000220779,069
17 Mar 2017204.50002+3.50+1.74%200.5206110,191
16 Mar 2017201+8.50+4.42%192.5201.5116,708
15 Mar 2017192.5+1.00+0.52%191.5192.530,421
14 Mar 2017191.5-6.50-3.28%191.519865,847
13 Mar 2017198+5.50+2.86%192.5200.5209,587
10 Mar 2017192.5+8.50+4.62%183.5192.582,036
09 Mar 2017184+1.00+0.55%18418692,694
08 Mar 2017183+2.50+1.39%180.5000218314,169
07 Mar 2017180.50002-3.00-1.63%180.5000218455,622
06 Mar 2017183.5+18.50+11.21%165185.5130,791
03 Mar 2017165-3.50-2.08%165168.5100,718
02 Mar 2017168.5-4.00-2.32%168.5172.50002104,972
01 Mar 2017172.50002-1.00-0.58%172.50002173.575,654
Download more Tristel Plc Historical Data

Tristel Plc (TSTL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week205.00205.00177.500.000049k240k104k-10.00-4.88%
1 Month173.50207.00165.000.000014k240k93k21.5012.39%
3 Months156.00207.00147.500.00003k274k72k39.0025.00%
6 Months148.50207.00143.000.00002k274k65k46.5031.31%
1 Year117.00207.0088.500.00002k468k75k78.0066.67%
3 Years46.50207.0045.000.000002M119k148.50319.35%
5 Years31.00207.0019.000.000004M96k164.00529.03%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170329 05:28:21