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 -0.86% 287.00p 284.00p 290.00p 290.00p 287.00p 289.50p 24,243 14:00:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 20.3 4.0 8.1 35.6 125.42

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Sep 2018287-2.50-0.86%28529024,243
21 Sep 2018289.50.000.00%28529022,749
20 Sep 2018289.5+2.50+0.87%285289.58,559
19 Sep 2018287+4.50+1.59%282.528720,458
18 Sep 2018282.5-7.00-2.42%282.529016,636
17 Sep 2018289.5+2.50+0.87%285289.514,091
14 Sep 20182870.000.00%28528711,085
13 Sep 2018287+4.50+1.59%27528731,595
12 Sep 2018282.50.000.00%275282.510,110
11 Sep 2018282.50.000.00%275282.56,870
10 Sep 2018282.50.000.00%275282.510,731
07 Sep 2018282.50.000.00%275282.532,145
06 Sep 2018282.50.000.00%275282.54,794
05 Sep 2018282.50.000.00%275282.543,577
04 Sep 2018282.50.000.00%275282.541,324
03 Sep 2018282.5+3.00+1.07%275282.526,654
31 Aug 2018279.5+4.50+1.64%27528065,928
30 Aug 20182750.000.00%27027540,502
29 Aug 2018275+4.00+1.48%267.527530,247
28 Aug 20182710.000.00%271277.512,693
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 Week287290282.5287.46839k24k16k0-
1 Month277.5290267.5281.89555k66k24k9.53.42%
3 Months320322.5260295.50215k4M102k-33-10.31%
6 Months275342.5260298.46275k4M72k124.36%
1 Year242.5342.5222.5286.26874k4M64k44.518.35%
3 Years99342.588.5182.16192k4M85k188189.90%
5 Years26342.523.5129.62998004M98k2611,003.85%
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:30 V: D:20180925 04:46:28