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% 300.00p 295.00p 305.00p 300.00p 300.00p 300.00p 150,664 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 20.3 4.0 8.1 37.2 129.57

Tristel (TSTL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 20183000.000.00%292.5300150,664
16 Jul 2018300-7.50-2.44%297.53103,943,728
13 Jul 2018307.5-12.50-3.91%287.5312.5144,280
12 Jul 2018320+10.00+3.23%312.532010,059
11 Jul 2018310-5.00-1.59%310317.516,869
10 Jul 2018315-2.50-0.79%315317.515,364
09 Jul 2018317.50.000.00%315317.553,640
06 Jul 2018317.5-2.50-0.78%31532012,938
05 Jul 2018320+2.50+0.79%317.532013,211
04 Jul 2018317.5-2.50-0.78%317.5322.510,103
03 Jul 2018320-1.50-0.47%315321.522,067
02 Jul 2018321.5+1.50+0.47%315321.525,766
29 Jun 2018320+2.50+0.79%312.532024,260
28 Jun 2018317.5-7.50-2.31%312.533043,543
27 Jun 2018325+2.50+0.78%322.533012,445
26 Jun 2018322.5-20.00-5.84%322.5342.5212,104
25 Jun 2018342.5+10.00+3.01%330342.540,532
22 Jun 2018332.5+5.00+1.53%327.5332.517,133
21 Jun 2018327.50.000.00%327.533043,017
20 Jun 2018327.50.000.00%327.533015,195
19 Jun 2018327.5-4.00-1.21%327.533529,397
18 Jun 2018331.5+4.00+1.22%327.533526,475
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 Week317.5320287.5300.407310k4M826k-17.5-5.51%
1 Month334342.5287.5303.252110k4M235k-34-10.18%
3 Months302.5342.5287.5305.696810k4M109k-2.5-0.83%
6 Months257.5342.5235294.597510k4M76k42.516.50%
1 Year217342.5212.5283.06654k4M74k8338.25%
3 Years96342.588.5176.38382k4M86k204212.50%
5 Years25342.523.5126.277814M98k2751,100.00%
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:41 V: D:20180718 04:21:42