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
  +11.50p +4.36% 275.00p 270.00p 280.00p 275.00p 263.50p 263.50p 106,454 12:23:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 20.3 4.0 8.1 34.1 117.85

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017275+11.50+4.36%263.5275106,454
16 Nov 2017263.5-5.00-1.86%263.5268.534,401
15 Nov 2017268.5-11.50-4.11%268.528061,484
14 Nov 20172800.000.00%279.528046,395
13 Nov 2017280-18.50-6.20%280300140,633
10 Nov 2017298.50.000.00%298.5298.520,232
09 Nov 2017298.5+2.50+0.84%296298.526,011
08 Nov 2017296-1.50-0.50%295297.5121,032
07 Nov 2017297.5+5.00+1.71%292.5298.584,988
06 Nov 2017292.5+12.50+4.46%280295.125137,882
03 Nov 2017280+1.50+0.54%276.528043,643
02 Nov 2017278.5+3.50+1.27%275278.534,678
01 Nov 2017275-2.50-0.90%275277.561,056
31 Oct 2017277.50.000.00%277.5277.532,123
30 Oct 2017277.5-1.00-0.36%275278.532,738
27 Oct 2017278.5+1.00+0.36%277.5279.549,368
26 Oct 2017277.50.000.00%277.5277.57,208
25 Oct 2017277.5+1.50+0.54%276282.520,325
24 Oct 2017276-1.50-0.54%27628050,319
23 Oct 2017277.5+10.00+3.74%267.528037,711
20 Oct 2017267.5-20.00-6.96%262.5287.5164,803
19 Oct 2017287.5-7.50-2.54%287.5295145,933
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 Week298.5300263.5277.029820k141k61k-23.5-7.87%
1 Month287.5300262.5281.41697k165k60k-12.5-4.35%
3 Months302.5322.5238.5280.42857k431k79k-27.5-9.09%
6 Months200322.5183.5261.34410431k68k7537.50%
1 Year161322.5143221.54260431k66k11470.81%
3 Years80322.568.5134.777202M93k195243.75%
5 Years32.5322.51998.781404M101k242.5746.15%
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:40 V: D:20171119 12:15:47