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
  -3.50p -2.28% 150.00p 147.00p 153.00p 153.50p 150.00p 153.50p 51,973.00 11:24:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 17.1 2.6 5.0 29.9 63.61

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017150-3.50-2.28%150153.551,973
17 Feb 2017153.5+2.50+1.66%151153.550,289
16 Feb 2017151+2.50+1.68%148.515128,348
15 Feb 2017148.50.000.00%148.5148.512,480
14 Feb 2017148.5-6.50-4.19%147.5155172,450
13 Feb 20171550.000.00%1551557,174
10 Feb 2017155-1.50-0.96%155156.552,884
09 Feb 2017156.5-0.50-0.32%156.515759,003
08 Feb 20171570.000.00%15715721,700
07 Feb 2017157-2.00-1.26%15715918,690
06 Feb 2017159-2.00-1.24%15916126,905
03 Feb 2017161+2.00+1.26%15916126,190
02 Feb 20171590.000.00%15915914,500
01 Feb 2017159-1.50-0.93%15915937,973
31 Jan 2017160.50.000.00%160.516591,492
30 Jan 2017160.5+2.00+1.26%158.5160.527,400
27 Jan 2017158.5+1.00+0.63%157.5158.542,582
26 Jan 2017157.5-2.00-1.25%157.5159.511,099
25 Jan 2017159.50.000.00%159.5159.546,159
24 Jan 2017159.5+0.50+0.31%159.5163.557,807
23 Jan 2017159+4.00+2.58%15515932,037
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 Week155.00155.00147.50149.86277k172k54k-5.00-3.23%
1 Month155.00165.00147.50155.81207k172k42k-5.00-3.23%
3 Months164.00180.00143.00160.69692k188k51k-14.00-8.54%
6 Months128.00180.00127.50154.92512k204k56k22.0017.19%
1 Year140.00180.0088.50125.05222k2M99k10.007.14%
3 Years43.00180.0041.0097.129102M119k107.00248.84%
5 Years39.00180.0019.0080.131504M95k111.00284.62%
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:20170221 05:23:35