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
  +4.00p +1.64% 247.50p 245.00p 250.00p 254.00p 240.00p 243.50p 121,488 16:18:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 17.1 2.6 5.0 49.4 105.84

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017247.5+4.00+1.64%240254121,488
20 Jul 2017243.49998+14.00+6.10%229.5243.49998175,481
19 Jul 2017229.5+16.00+7.49%218.99998229.5196,649
18 Jul 2017213.5-3.50-1.61%212.5000121747,042
17 Jul 2017217+9.00+4.33%20821741,767
14 Jul 2017208-0.50-0.24%208208.538,803
13 Jul 2017208.5+4.50+2.21%204.00001208.5131,803
12 Jul 2017204.00001+1.50+0.74%202.5204.0000122,061
11 Jul 2017202.5+1.00+0.50%201.5202.519,120
10 Jul 2017201.5-0.50-0.25%201.520277,348
07 Jul 2017202+2.00+1.00%20020263,551
06 Jul 2017200-0.50-0.25%199.5200.519,318
05 Jul 2017200.5+1.00+0.50%199.5204.5000153,746
04 Jul 2017199.5-4.00-1.97%199.5203.4999842,788
03 Jul 2017203.49998+13.00+6.82%190.5204.00001106,565
30 Jun 2017190.5-1.50-0.78%190.519234,051
29 Jun 2017192+1.00+0.52%191194.556,945
28 Jun 2017191-2.50-1.29%190.5193.519,716
27 Jun 2017193.5+1.00+0.52%192.5193.545,163
26 Jun 2017192.50.000.00%192.5192.513,478
23 Jun 2017192.50.000.00%192.5192.50
22 Jun 2017192.50.000.00%192.5192.50
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 Week208.52542080.000039k197k100k3918.71%
1 Month192.5254190.50.00000197k60k5528.57%
3 Months196254183.50.00000197k44k51.526.28%
6 Months154.5254147.50.00000274k60k9360.19%
1 Year125.5254119.50.00000274k61k12297.21%
3 Years70254660.000002M102k177.5253.57%
5 Years32254190.000004M97k215.5673.44%
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:32 V: D:20170722 06:53:41