Buy
Sell
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
  -15.00 -3.1% 468.50 462.00 475.00 483.50 457.50 483.50 110,874 16:14:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 26.2 4.7 9.1 51.3 212

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
22 May 2020468.50-15.00-3.1%457.50483.50110,874
21 May 2020483.50-3.50-0.72%482.00487.0052,073
20 May 2020487.00-3.00-0.61%485.00492.0083,108
19 May 2020490.00-15.00-2.97%490.00505.0043,083
18 May 2020505.0010.002.02%495.00505.0037,177
15 May 2020495.00-11.00-2.17%494.50506.0048,772
14 May 2020506.00-5.00-0.98%506.00511.0019,744
13 May 2020511.000.000.0%506.00511.00213,200
12 May 2020511.00-1.00-0.2%505.00511.0083,356
11 May 2020512.000.000.0%512.00512.00131,681
07 May 2020512.000.000.0%511.00514.0046,045
06 May 2020512.002.000.39%510.00512.0042,073
05 May 2020510.007.001.39%503.00510.0054,064
04 May 2020503.00-17.00-3.27%490.00503.0062,997
01 May 2020520.0010.001.96%490.00520.0059,838
30 Apr 2020510.000.000.0%510.00512.0099,542
29 Apr 2020510.00-1.00-0.2%510.00511.0047,949
28 Apr 2020511.0016.003.23%485.00511.00140,630
27 Apr 2020495.000.000.0%495.00497.0059,295
Download more Tristel Plc Historical Data

Tristel Plc (TSTL) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week506.00506.00457.50490.8152,843-37.50-7.41%
1 Month514.00520.00457.50505.1776,950-45.50-8.85%
3 Months452.50534.00280.00447.83174,00516.003.54%
6 Months325.00534.00280.00426.17131,944143.5044.15%
1 Year310.00534.00264.00376.41104,332158.5051.13%
3 Years205.00534.00183.50323.1975,551263.50128.54%
5 Years85.50534.0081.50232.0384,615383.00447.95%
ADVFN Advertorial
Your Recent History
LSE
TSTL
Tristel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 15:01:34