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
  +0.00p +0.00% 240.00p 235.00p 245.00p - - - 0 06:30:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 17.1 2.6 5.0 47.9 102.85

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017240-17.00-6.61%240257157,415
21 Sep 2017257-8.00-3.02%25526535,454
20 Sep 2017265+15.00+6.00%250267.5136,555
19 Sep 2017250-22.50-8.26%245.00001272.5248,722
18 Sep 2017272.5-17.50-6.03%272.529093,515
15 Sep 20172900.000.00%29029048,601
14 Sep 20172900.000.00%29029016,425
13 Sep 20172900.000.00%29029025,472
12 Sep 2017290+2.50+0.87%287.529036,199
11 Sep 2017287.5+2.50+0.88%285287.546,146
08 Sep 20172850.000.00%285287.554,659
07 Sep 2017285+16.50+6.15%268.5285130,572
06 Sep 2017268.5-29.00-9.75%262.5297.5239,851
05 Sep 2017297.5-20.00-6.30%297.5317.597,710
04 Sep 2017317.5+3.50+1.11%314322.5102,824
01 Sep 2017314+4.00+1.29%307.531444,611
31 Aug 2017310+2.50+0.81%307.531021,669
30 Aug 2017307.5+2.50+0.82%305310151,142
29 Aug 2017305+1.50+0.49%30330557,926
25 Aug 2017303.5+1.00+0.33%302.530574,646
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 Week290290240254.208135k249k134k-50-17.24%
1 Month303.5322.5240277.590816k249k92k-63.5-20.92%
3 Months190.5322.5190.5262.412116k249k83k49.525.98%
6 Months195322.5183.5237.51810249k64k4523.08%
1 Year152.5322.5143201.21060274k64k87.557.38%
3 Years71322.566124.648502M97k169238.03%
5 Years36322.51994.152704M99k204566.67%
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:20170925 06:03:26