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
  -5.00p -1.82% 270.00p 265.00p 275.00p 275.00p 270.00p 275.00p 24,275 13:55:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 20.3 4.0 8.1 33.5 116.05

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018270-5.00-1.82%27027524,275
20 Feb 20182750.000.00%275285114,817
19 Feb 2018275+10.00+3.77%26527587,225
16 Feb 2018265+5.00+1.92%26026578,300
15 Feb 2018260+2.50+0.97%257.526523,150
14 Feb 2018257.50.000.00%257.526514,421
13 Feb 2018257.50.000.00%257.5257.534,345
12 Feb 2018257.5+5.00+1.98%252.50001257.520,943
09 Feb 2018252.50001-5.00-1.94%252.50001257.544,568
08 Feb 2018257.5-2.50-0.96%257.526010,341
07 Feb 2018260+10.00+4.00%25026032,186
06 Feb 2018250-2.50-0.99%234.99998250119,804
05 Feb 2018252.50001-15.00-5.61%247.5267.547,142
02 Feb 2018267.5-2.50-0.93%267.5272.536,186
01 Feb 2018270-2.50-0.92%270272.514,818
31 Jan 2018272.50.000.00%272.5272.526,001
30 Jan 2018272.50.000.00%272.5272.59,935
29 Jan 2018272.5-5.00-1.80%272.5277.530,670
26 Jan 2018277.5+2.50+0.91%272.5277.545,544
25 Jan 2018275-2.50-0.90%275277.567,539
24 Jan 2018277.5+7.50+2.78%277.5277.5112,243
23 Jan 2018270+2.50+0.93%267.527050,130
22 Jan 2018267.50.000.00%267.5267.5139,807
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 Week257.5285257.5270.651014k115k64k12.54.85%
1 Month277.5285235266.730710k115k48k-7.5-2.70%
3 Months283.5286222.5258.41585k206k51k-13.5-4.76%
6 Months299322.5222.5273.42774k431k66k-29-9.70%
1 Year150322.5150241.42224k431k67k12080.00%
3 Years78.5322.569.25144.62952k2M92k191.5243.95%
5 Years23322.519105.630314M102k2471,073.91%
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:33 V: D:20180222 03:08:05