1. Share Prices

  2. Tristel PLC (TSTL)

490.00p+38.00 (+8.44%)22 Jul 2024, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tristel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 2024452.50p452.00p431.00p450.00p40,446
Jul 18, 2024452.50p454.52p447.34p452.50p3,468
Jul 17, 2024445.00p454.52p441.50p452.50p8,669
Jul 16, 2024450.00p452.70p440.00p445.00p50,986
Jul 15, 2024450.00p457.00p444.00p450.00p12,426
Jul 12, 2024455.00p457.40p442.30p450.00p11,821
Jul 11, 2024460.00p470.00p450.00p455.00p32,221
Jul 10, 2024465.00p470.00p464.00p465.00p12,153
Jul 9, 2024462.50p470.00p459.20p465.00p21,246
Jul 8, 2024460.00p470.00p450.00p458.00p34,251
Jul 5, 2024467.50p473.90p460.00p462.00p35,654
Jul 4, 2024475.00p480.00p466.66p467.50p55,014
Jul 3, 2024467.50p480.00p469.00p478.00p53,873
Jul 2, 2024457.50p470.00p450.90p467.50p19,335
Jul 1, 2024457.50p465.00p458.00p457.50p13,068
Jun 28, 2024462.50p468.00p457.50p457.50p30,894
Jun 27, 2024452.50p470.00p448.00p462.50p60,902
Jun 26, 2024432.50p460.00p430.00p450.00p34,304
Jun 25, 2024432.50p444.50p430.00p432.50p19,380
Jun 24, 2024437.50p450.00p420.00p432.50p37,941
Jun 21, 2024430.00p444.00p430.00p437.50p24,914
Jun 20, 2024430.00p440.00p420.00p430.00p30,123
Jun 19, 2024430.00p440.00p430.67p430.00p11,963
Jun 18, 2024430.00p440.00p423.50p430.00p10,722
Jun 17, 2024437.50p442.00p420.00p430.00p19,198
Jun 14, 2024432.50p439.49p427.60p435.00p324,068
Jun 13, 2024440.00p441.90p420.00p432.50p53,613
Jun 12, 2024445.00p450.00p435.00p440.00p249,504
Jun 11, 2024435.00p450.00p439.92p445.00p42,339
Jun 10, 2024430.00p440.00p430.00p435.00p460,790
Jun 7, 2024435.00p439.00p418.33p430.00p102,844
Jun 6, 2024442.50p449.77p433.30p439.00p14,848
Jun 5, 2024420.00p448.90p410.00p442.50p141,883
Jun 4, 2024417.50p430.00p410.00p420.00p163,049
Jun 3, 2024420.00p430.00p413.90p417.50p65,940
May 31, 2024427.50p428.50p415.25p420.00p77,070
May 30, 2024427.50p434.00p423.13p428.00p61,375
May 29, 2024427.50p435.00p412.00p423.00p59,293
May 28, 2024422.50p432.00p415.90p427.50p69,538
May 24, 2024427.50p433.88p413.20p422.50p22,695
May 23, 2024440.00p440.00p424.50p427.50p42,545
May 22, 2024440.00p444.44p432.15p440.00p35,370
May 21, 2024440.00p450.00p431.20p440.00p143,789
May 20, 2024440.00p450.00p432.00p440.00p34,559
May 17, 2024440.00p447.00p430.50p440.00p22,772
May 16, 2024440.00p450.00p431.00p440.00p16,393
May 15, 2024450.00p460.00p430.00p440.00p48,553
May 14, 2024452.50p469.00p441.40p450.00p24,029
May 13, 2024452.50p460.00p445.00p452.50p299,748
May 10, 2024447.50p460.00p444.00p452.50p20,045
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11