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
  +2.50p +1.25% 202.50p 200.00p 205.00p 202.50p 200.00p 200.00p 47,175.00 12:05:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 17.1 2.6 5.0 40.4 86.00

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017200+3.00+1.52%197.00002200.537,367
20 Apr 2017197.00002+7.50+3.96%189.5197.0000287,757
19 Apr 2017189.50.000.00%189.5189.589,193
18 Apr 2017189.5+0.50+0.26%189.00002189.5132,434
13 Apr 2017189.00002+1.50+0.80%185.5189.00002101,022
12 Apr 2017187.499980.000.00%186.99998187.4999854,304
11 Apr 2017187.49998-3.50-1.83%186.9999819155,397
10 Apr 2017191-1.50-0.78%190192.569,716
07 Apr 2017192.5-1.50-0.77%184.519475,494
06 Apr 20171940.000.00%189.5195.4999849,630
05 Apr 2017194-4.50-2.27%190.5198.5117,625
04 Apr 2017198.5-3.50-1.73%195.7499820246,789
03 Apr 2017202-5.00-2.42%20020757,456
31 Mar 2017207-1.50-0.72%207211.9999890,891
30 Mar 2017208.5+9.50+4.77%199208.5126,864
29 Mar 2017199+4.00+2.05%194.9999819936,964
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
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 Week189.00202.50189.000.000037k132k87k13.507.14%
1 Month195.00212.00184.500.000037k132k74k7.503.85%
3 Months158.50212.00147.500.00007k274k79k44.0027.76%
6 Months155.00212.00143.000.00002k274k65k47.5030.65%
1 Year118.00212.0088.500.00002k468k76k84.5071.61%
3 Years50.50212.0050.500.000002M119k152.00300.99%
5 Years32.50212.0019.000.000004M96k170.00523.08%
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:43 V: D:20170424 17:02:11